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 Futures
    4,167.25
    +9.00(+0.22%)

Dow Futures
34,089.00
+69.00(+0.20%)
Nasdaq Futures
13,558.00
+22.00(+0.16%)
Russell 2000 Futures
2,255.90
+11.40(+0.51%)
Crude Oil
66.36
+0.67(+1.02%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
673.60-11.30 (-1.65%)
At close: 4:00PM EDT

675.10 +1.50 (0.22%)
After hours: 7:59PM 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	670.95	674.85	0.00	-	2	0	957.81%
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	651.95	655.85	0.00	-	1	8	406.25%
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	646.00	649.85	0.00	-	17	0	375.78%
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	740.72%
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	647.95%
TSLA210618C00037000	2021-03-09 10:39AM EDT	37.00	563.00	643.95	653.85	0.00	-	1	26	670.41%
TSLA210618C00038000	2021-03-09 10:39AM EDT	38.00	562.00	635.05	642.45	0.00	-	1	6	463.57%
TSLA210618C00039000	2021-03-09 10:39AM EDT	39.00	561.00	649.30	656.05	0.00	-	1	6	759.40%
TSLA210618C00040000	2021-04-07 1:04PM EDT	40.00	635.55	632.00	635.90	0.00	-	2	196	324.41%
TSLA210618C00042000	2021-04-26 11:14AM EDT	42.00	696.00	630.00	633.90	0.00	-	5	44	318.36%
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	626.00	629.90	0.00	-	1	53	307.23%
TSLA210618C00048000	2021-04-13 11:11AM EDT	48.00	690.97	624.00	627.90	0.00	-	3	222	301.95%
TSLA210618C00050000	2021-04-22 12:55PM EDT	50.00	610.00	622.00	625.90	-76.80	-11.18%	5	279	297.07%
TSLA210618C00052000	2021-03-25 10:14AM EDT	52.00	582.90	672.40	681.35	0.00	-	6	1,071	0.00%
TSLA210618C00054000	2021-03-05 12:19PM EDT	54.00	500.50	603.85	612.70	0.00	-	2	121	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	614.00	617.85	0.00	-	25	130	276.76%
TSLA210618C00060000	2021-04-28 2:19PM EDT	60.00	638.93	611.95	615.85	0.00	-	1	771	270.31%
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	607.95	611.85	0.00	-	3	2,156	262.70%
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	605.95	609.85	0.00	-	1	1,095	259.18%
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	602.95	606.85	0.00	-	1	97	254.10%
TSLA210618C00070000	2021-04-09 12:48PM EDT	70.00	605.88	601.95	605.85	0.00	-	15	6,050	252.34%
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	0.00%
TSLA210618C00075000	2021-04-09 12:42PM EDT	75.00	601.09	596.95	600.85	0.00	-	5	53	244.53%
TSLA210618C00076000	2021-04-08 11:14AM EDT	76.00	608.00	595.95	599.85	0.00	-	2	109	242.97%
TSLA210618C00077000	2021-04-28 1:28PM EDT	77.00	625.00	594.95	598.85	0.00	-	1	316	241.41%
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	591.95	595.85	0.00	-	1	1,852	237.11%
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	588.95	592.85	0.00	-	11	347	232.81%
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	586.95	590.85	0.00	-	35	243	230.18%
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	583.95	587.85	0.00	-	4	867	226.17%
TSLA210618C00089000	2021-03-04 11:18AM EDT	89.00	540.30	568.75	578.65	0.00	-	1	355	0.00%
TSLA210618C00090000	2021-05-03 12:30PM EDT	90.00	594.26	581.95	585.85	0.00	-	6	1,816	223.63%
TSLA210618C00091000	2021-04-21 3:48PM EDT	91.00	651.00	580.95	584.85	0.00	-	1	14	222.46%
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	753.96%
TSLA210618C00096000	2021-03-08 10:40AM EDT	96.00	510.30	588.40	593.35	0.00	-	1	304	417.73%
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	2021-05-04 1:14PM EDT	100.00	566.75	571.95	575.85	-18.25	-3.12%	2	2,551	211.91%
TSLA210618C00102000	2021-04-27 10:09AM EDT	102.00	609.00	569.95	573.85	0.00	-	2	64	209.67%
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	279.44%
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	561.95	565.85	0.00	-	15	10,873	201.17%
TSLA210618C00112000	2021-04-13 9:45AM EDT	112.00	611.00	559.95	563.85	0.00	-	76	8,729	199.22%
TSLA210618C00114000	2021-04-13 3:21PM EDT	114.00	647.00	557.95	561.85	0.00	-	25	4,724	197.27%
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	555.95	559.85	0.00	-	4	649	195.31%
TSLA210618C00118000	2021-03-09 11:29AM EDT	118.00	516.37	570.40	577.15	0.00	-	5	375	406.03%
TSLA210618C00120000	2021-05-04 9:48AM EDT	120.00	550.40	551.95	555.85	-62.60	-10.21%	2	1,382	191.60%
TSLA210618C00122000	2021-04-16 10:33AM EDT	122.00	613.10	549.95	553.85	0.00	-	26	305	189.75%
TSLA210618C00124000	2021-03-09 11:29AM EDT	124.00	510.15	558.35	566.35	0.00	-	5	57	355.71%
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	497.35%
TSLA210618C00128000	2021-04-20 10:00AM EDT	128.00	603.26	543.95	547.85	0.00	-	70	602	184.47%
TSLA210618C00130000	2021-04-13 3:43PM EDT	130.00	625.68	541.95	545.85	0.00	-	1	488	182.71%
TSLA210618C00132000	2021-04-07 10:39AM EDT	132.00	558.39	539.95	543.85	0.00	-	48	66	181.05%
TSLA210618C00134000	2021-04-14 1:08PM EDT	134.00	617.40	529.75	533.20	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	1,412.01%
TSLA210618C00138000	2021-03-31 12:56PM EDT	138.00	526.05	567.50	576.00	0.00	-	5	130	467.68%
TSLA210618C00140000	2021-04-29 1:38PM EDT	140.00	533.23	531.95	535.85	0.00	-	5	1,934	174.61%
TSLA210618C00142000	2021-03-30 3:18PM EDT	142.00	490.15	529.95	539.85	0.00	-	2	177	242.94%
TSLA210618C00144000	2021-04-27 11:47AM EDT	144.00	572.00	527.95	531.85	0.00	-	1	211	171.48%
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	2021-04-06 1:40PM EDT	148.00	601.00	523.95	527.85	0.00	-	1	85	168.55%
TSLA210618C00150000	2021-05-03 11:38AM EDT	150.00	539.05	521.95	525.85	0.00	-	1	1,211	167.09%
TSLA210618C00152000	2021-03-25 12:27PM EDT	152.00	490.43	572.45	581.55	0.00	-	5	95	528.33%
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	512.16%
TSLA210618C00158000	2021-03-31 3:33PM EDT	158.00	511.65	547.50	556.00	0.00	-	5	286	425.71%
TSLA210618C00160000	2021-05-03 12:24PM EDT	160.00	510.60	512.00	515.85	-18.25	-3.45%	1	1,525	161.52%
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	499.40%
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	1,027.81%
TSLA210618C00168000	2021-03-04 4:15PM EDT	168.00	448.20	490.25	498.30	0.00	-	1	59	0.00%
TSLA210618C00170000	2021-04-30 3:59PM EDT	170.00	536.00	502.00	505.90	0.00	-	1	1,043	156.15%
TSLA210618C00172000	2021-03-18 9:30AM EDT	172.00	513.64	562.35	571.10	0.00	-	4	79	521.84%
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	482.55	496.10	499.30	-42.52	-8.10%	50	322	133.59%
TSLA210618C00178000	2021-04-28 11:27AM EDT	178.00	518.00	494.05	497.90	0.00	-	3	267	152.25%
TSLA210618C00180000	2021-04-30 3:59PM EDT	180.00	526.00	492.05	495.90	0.00	-	11	1,519	151.07%
TSLA210618C00182000	2021-03-29 3:40PM EDT	182.00	431.95	509.30	518.55	0.00	-	3	32	324.50%
TSLA210618C00184000	2021-04-28 9:55AM EDT	184.00	518.50	488.05	491.95	0.00	-	4	146	149.71%
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	453.71%
TSLA210618C00188000	2021-03-29 9:33AM EDT	188.00	425.75	506.20	515.10	0.00	-	1	45	328.92%
TSLA210618C00190000	2021-04-20 9:51AM EDT	190.00	548.70	482.05	485.95	0.00	-	3	655	146.19%
TSLA210618C00192000	2021-04-20 9:51AM EDT	192.00	546.70	480.10	483.95	0.00	-	15	95	146.09%
TSLA210618C00194000	2021-04-07 10:18AM EDT	194.00	495.53	478.10	481.95	0.00	-	43	183	144.92%
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	435.41%
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	2021-05-04 12:47PM EDT	200.00	461.29	472.20	475.55	-26.26	-5.39%	24	3,100	134.57%
TSLA210618C00201000	2021-04-05 9:32AM EDT	201.00	503.10	471.10	475.00	0.00	-	1	170	141.89%
TSLA210618C00202000	2021-04-26 9:32AM EDT	202.00	543.86	470.10	474.00	0.00	-	13	105	141.31%
TSLA210618C00203000	2021-04-29 11:56AM EDT	203.00	472.00	469.15	473.00	0.00	-	5	358	141.70%
TSLA210618C00204000	2021-04-07 10:20AM EDT	204.00	486.53	468.15	472.00	0.00	-	30	52	141.16%
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	412.15%
TSLA210618C00212000	2021-04-06 2:17PM EDT	212.00	480.65	460.15	464.05	0.00	-	5	47	137.70%
TSLA210618C00216000	2021-04-28 10:59AM EDT	216.00	485.00	456.20	460.05	0.00	-	5	114	136.38%
TSLA210618C00220000	2021-04-27 10:16AM EDT	220.00	488.62	452.20	456.10	0.00	-	44	317	135.06%
TSLA210618C00224000	2021-04-19 2:00PM EDT	224.00	490.50	448.25	452.10	0.00	-	15	218	133.74%
TSLA210618C00228000	2021-03-08 3:48PM EDT	228.00	347.82	440.85	446.15	0.00	-	115	282	130.96%
TSLA210618C00230000	2021-04-21 1:41PM EDT	230.00	491.00	442.25	446.15	0.00	-	1	197	131.40%
TSLA210618C00232000	2021-03-23 9:56AM EDT	232.00	437.85	492.90	501.85	0.00	-	1	100	379.92%
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	432.30	436.20	0.00	-	40	1,448	127.78%
TSLA210618C00244000	2021-04-13 9:43AM EDT	244.00	479.95	428.35	432.20	0.00	-	1	350	126.47%
TSLA210618C00248000	2021-03-19 1:25PM EDT	248.00	400.89	486.65	495.40	0.00	-	10	202	386.65%
TSLA210618C00250000	2021-05-03 10:48AM EDT	250.00	442.20	422.40	426.25	0.00	-	2	1,390	124.81%
TSLA210618C00252000	2021-04-28 9:35AM EDT	252.00	442.89	420.40	424.25	0.00	-	3	88	123.88%
TSLA210618C00256000	2021-04-23 12:20PM EDT	256.00	475.75	416.40	420.30	0.00	-	1	219	122.56%
TSLA210618C00260000	2021-04-30 12:25PM EDT	260.00	443.19	412.45	416.30	0.00	-	3	1,347	121.27%
TSLA210618C00270000	2021-04-07 10:30AM EDT	270.00	420.50	402.50	406.40	0.00	-	2	435	118.26%
TSLA210618C00280000	2021-04-14 11:42AM EDT	280.00	469.14	394.05	395.25	0.00	-	40	493	117.36%
TSLA210618C00290000	2021-05-04 10:06AM EDT	290.00	377.75	384.15	385.35	-81.41	-17.73%	4	234	114.55%
TSLA210618C00300000	2021-05-04 12:45PM EDT	300.00	361.15	374.20	375.40	-29.20	-7.48%	18	4,925	111.04%
TSLA210618C00304000	2021-04-20 11:20AM EDT	304.00	413.30	370.25	371.45	0.00	-	5	110	110.03%
TSLA210618C00306000	2021-05-04 3:43PM EDT	306.00	361.60	368.25	369.50	-49.75	-12.09%	3	129	109.55%
TSLA210618C00308000	2021-03-05 3:56PM EDT	308.00	302.90	383.75	385.95	0.00	-	4	90	196.11%
TSLA210618C00310000	2021-04-29 11:56AM EDT	310.00	365.00	364.30	365.50	0.00	-	1	643	108.23%
TSLA210618C00312000	2021-03-19 9:44AM EDT	312.00	332.20	428.20	429.90	0.00	-	3	75	316.09%
TSLA210618C00314000	2021-01-07 12:01PM EDT	314.00	490.35	541.75	545.85	0.00	-	2	16	599.68%
TSLA210618C00316000	2021-05-04 9:48AM EDT	316.00	354.40	358.35	359.60	-78.15	-18.07%	3	12	106.71%
TSLA210618C00318000	2021-05-04 3:51PM EDT	318.00	353.40	354.15	355.75	-56.90	-13.87%	10	97	79.79%
TSLA210618C00320000	2021-04-20 10:28AM EDT	320.00	415.15	354.40	355.65	0.00	-	89	1,926	105.69%
TSLA210618C00322000	2021-04-26 3:58PM EDT	322.00	420.00	352.40	353.65	0.00	-	3	208	104.88%
TSLA210618C00324000	2021-05-04 10:06AM EDT	324.00	341.65	350.45	351.70	-29.55	-7.96%	1	44	104.66%
TSLA210618C00326000	2021-04-29 12:00PM EDT	326.00	339.65	348.45	349.70	-8.65	-2.48%	1	108	103.86%
TSLA210618C00328000	2021-04-29 2:12PM EDT	328.00	349.50	346.45	347.75	0.00	-	8	89	103.35%
TSLA210618C00330000	2021-05-03 12:16PM EDT	330.00	339.65	344.50	345.75	-18.50	-5.17%	5	163	102.83%
TSLA210618C00332000	2021-05-03 1:28PM EDT	332.00	352.30	342.50	343.75	0.00	-	3	35	102.05%
TSLA210618C00334000	2021-04-28 2:25PM EDT	334.00	364.10	340.55	341.80	0.00	-	2	378	101.81%
TSLA210618C00336000	2021-04-29 10:10AM EDT	336.00	358.65	338.50	339.80	0.00	-	6	27	100.76%
TSLA210618C00338000	2021-05-04 10:25AM EDT	338.00	332.40	336.60	337.85	-24.30	-6.81%	3	186	100.76%
TSLA210618C00340000	2021-04-29 1:54PM EDT	340.00	337.11	334.60	335.90	0.00	-	9	1,313	100.24%
TSLA210618C00342000	2021-03-12 10:43AM EDT	342.00	339.50	335.80	337.65	0.00	-	3	75	123.17%
TSLA210618C00344000	2021-04-29 10:10AM EDT	344.00	350.70	330.65	331.95	0.00	-	5	16	99.19%
TSLA210618C00345000	2021-04-28 2:19PM EDT	345.00	354.66	329.65	330.95	0.00	-	1	12	98.80%
TSLA210618C00346000	2021-04-29 10:10AM EDT	346.00	348.75	328.70	329.95	0.00	-	6	111	98.66%
TSLA210618C00348000	2021-04-16 2:24PM EDT	348.00	390.80	326.70	328.00	0.00	-	3	108	98.14%
TSLA210618C00350000	2021-04-30 3:57PM EDT	350.00	313.85	324.75	326.00	-45.78	-12.73%	6	494	97.61%
TSLA210618C00352000	2021-04-29 10:10AM EDT	352.00	342.85	322.75	324.05	0.00	-	4	93	97.08%
TSLA210618C00354000	2021-04-29 10:16AM EDT	354.00	340.20	320.80	322.05	0.00	-	3	57	96.56%
TSLA210618C00355000	2021-04-30 3:47PM EDT	355.00	349.00	319.80	321.10	0.00	-	6	21	96.40%
TSLA210618C00356000	2021-04-30 11:23AM EDT	356.00	341.55	318.80	320.10	0.00	-	1	49	96.02%
TSLA210618C00358000	2021-04-21 12:21PM EDT	358.00	373.50	316.85	318.10	0.00	-	3	300	95.48%
TSLA210618C00360000	2021-04-27 2:29PM EDT	360.00	350.80	314.85	316.15	0.00	-	2	613	94.96%
TSLA210618C00362000	2021-03-30 9:46AM EDT	362.00	240.85	323.70	324.45	0.00	-	1	1,057	142.52%
TSLA210618C00364000	2021-04-29 10:10AM EDT	364.00	330.95	310.95	312.20	0.00	-	6	966	94.10%
TSLA210618C00365000	2021-04-16 12:08PM EDT	365.00	369.88	309.95	311.25	0.00	-	2	11	93.95%
TSLA210618C00366000	2021-04-21 12:27PM EDT	366.00	365.05	308.95	310.25	0.00	-	4	88	93.57%
TSLA210618C00368000	2021-04-30 11:26AM EDT	368.00	329.30	307.00	308.30	0.00	-	1	137	93.24%
TSLA210618C00370000	2021-05-03 9:35AM EDT	370.00	329.65	305.05	306.30	0.00	-	1	270	92.70%
TSLA210618C00372000	2021-04-29 10:10AM EDT	372.00	323.05	303.05	304.35	0.00	-	3	197	92.16%
TSLA210618C00374000	2021-04-20 10:42AM EDT	374.00	357.15	301.10	302.40	0.00	-	5	375	91.81%
TSLA210618C00375000	2021-04-29 10:30AM EDT	375.00	313.95	300.10	301.40	0.00	-	7	29	91.44%
TSLA210618C00376000	2021-04-30 10:56AM EDT	376.00	320.26	299.15	300.45	0.00	-	15	2,713	91.46%
TSLA210618C00380000	2021-04-30 12:52PM EDT	380.00	327.70	295.20	296.50	0.00	-	9	153	90.36%
TSLA210618C00384000	2021-04-01 12:04PM EDT	384.00	294.35	326.70	327.90	0.00	-	1	128	192.34%
TSLA210618C00385000	2021-03-29 10:25AM EDT	385.00	230.50	314.05	314.80	0.00	-	1	24	165.62%
TSLA210618C00388000	2021-03-24 2:17PM EDT	388.00	267.05	343.20	344.55	0.00	-	2	107	230.52%
TSLA210618C00390000	2021-04-30 11:33AM EDT	390.00	278.60	285.45	286.75	-33.65	-10.78%	1	98	88.48%
TSLA210618C00392000	2021-04-07 10:17AM EDT	392.00	301.35	283.50	284.80	0.00	-	5	4,538	88.09%
TSLA210618C00395000	2021-03-30 10:22AM EDT	395.00	215.70	290.95	291.65	0.00	-	1	38	126.78%
TSLA210618C00396000	2021-04-29 10:16AM EDT	396.00	298.80	279.60	280.90	0.00	-	3	405	87.29%
TSLA210618C00400000	2021-05-04 3:36PM EDT	400.00	270.45	275.70	277.00	-19.00	-6.56%	32	15,991	86.47%
TSLA210618C00405000	2021-05-03 1:38PM EDT	405.00	277.63	270.85	272.15	0.00	-	1	93	85.58%
TSLA210618C00410000	2021-04-28 11:19AM EDT	410.00	290.00	265.95	267.25	0.00	-	1	4,891	84.38%
TSLA210618C00415000	2021-04-07 1:41PM EDT	415.00	315.90	261.10	262.40	0.00	-	1	256	83.44%
TSLA210618C00420000	2021-04-29 10:30AM EDT	420.00	269.85	256.30	257.60	0.00	-	4	1,081	82.72%
TSLA210618C00425000	2021-04-12 10:14AM EDT	425.00	279.50	251.45	252.75	0.00	-	1	131	81.70%
TSLA210618C00430000	2021-04-27 10:55AM EDT	430.00	282.77	246.65	247.95	0.00	-	1	711	80.90%
TSLA210618C00435000	2021-05-04 1:05PM EDT	435.00	232.80	241.85	243.15	-41.05	-14.99%	1	74	80.05%
TSLA210618C00440000	2021-04-29 10:16AM EDT	440.00	255.90	237.05	238.35	0.00	-	3	2,626	79.18%
TSLA210618C00445000	2021-05-04 3:36PM EDT	445.00	225.95	232.25	233.60	-4.95	-2.14%	2	86	78.37%
TSLA210618C00450000	2021-05-04 11:56AM EDT	450.00	221.90	227.50	228.80	-5.75	-2.53%	17	1,271	77.52%
TSLA210618C00455000	2021-04-30 9:39AM EDT	455.00	221.45	222.75	224.05	0.00	-	4	191	76.73%
TSLA210618C00460000	2021-05-04 3:45PM EDT	460.00	211.60	218.05	219.35	-13.30	-5.91%	9	1,423	76.08%
TSLA210618C00465000	2021-04-30 12:30PM EDT	465.00	244.00	213.35	214.65	0.00	-	110	82	75.38%
TSLA210618C00470000	2021-05-04 9:54AM EDT	470.00	206.20	208.65	209.95	-13.56	-6.17%	4	449	74.63%
TSLA210618C00475000	2021-05-03 12:37PM EDT	475.00	208.15	204.00	205.25	-6.95	-3.23%	2	61	73.91%
TSLA210618C00480000	2021-05-04 10:44AM EDT	480.00	197.40	199.35	200.60	-14.90	-7.02%	2	2,310	73.22%
TSLA210618C00485000	2021-04-30 3:53PM EDT	485.00	197.41	194.65	196.00	-29.14	-12.86%	6	106	72.49%
TSLA210618C00490000	2021-04-30 9:58AM EDT	490.00	183.15	190.10	191.40	-27.15	-12.91%	2	324	71.92%
TSLA210618C00495000	2021-04-30 12:24PM EDT	495.00	177.05	185.55	186.85	-28.75	-13.97%	1	1,179	71.36%
TSLA210618C00500000	2021-05-04 3:56PM EDT	500.00	181.28	181.05	182.30	-9.22	-4.84%	43	7,007	70.79%
TSLA210618C00505000	2021-05-04 2:20PM EDT	505.00	169.80	176.50	177.75	-20.36	-10.71%	1	201	70.12%
TSLA210618C00510000	2021-05-04 3:43PM EDT	510.00	166.15	172.05	173.30	-15.85	-8.71%	8	916	69.63%
TSLA210618C00515000	2021-05-04 2:20PM EDT	515.00	161.02	167.50	168.80	-19.97	-11.03%	1	492	68.90%
TSLA210618C00520000	2021-05-03 2:57PM EDT	520.00	170.18	163.10	164.40	0.00	-	4	1,024	68.40%
TSLA210618C00525000	2021-04-30 3:09PM EDT	525.00	177.95	158.80	160.00	0.00	-	2	1,749	67.94%
TSLA210618C00530000	2021-05-03 11:12AM EDT	530.00	148.25	154.45	155.65	-16.50	-10.02%	9	531	67.41%
TSLA210618C00535000	2021-05-04 11:36AM EDT	535.00	141.57	150.15	151.35	-22.38	-13.65%	12	215	66.92%
TSLA210618C00540000	2021-05-04 11:43AM EDT	540.00	135.74	145.85	147.10	-29.51	-17.86%	10	1,067	66.41%
TSLA210618C00545000	2021-05-04 3:45PM EDT	545.00	136.05	141.65	142.90	-14.86	-9.85%	91	843	65.98%
TSLA210618C00550000	2021-05-04 1:06PM EDT	550.00	132.60	137.50	138.75	-15.46	-10.44%	87	4,433	65.56%
TSLA210618C00560000	2021-05-04 12:41PM EDT	560.00	124.45	129.30	130.55	-12.75	-9.29%	11	3,097	64.69%
TSLA210618C00570000	2021-05-04 2:51PM EDT	570.00	116.86	121.30	122.55	-28.25	-19.47%	25	1,015	63.86%
TSLA210618C00580000	2021-05-04 2:42PM EDT	580.00	108.45	113.65	114.80	-15.80	-12.72%	10	757	63.19%
TSLA210618C00590000	2021-05-04 3:43PM EDT	590.00	101.30	106.15	107.30	-11.70	-10.35%	21	725	62.51%
TSLA210618C00600000	2021-05-04 3:53PM EDT	600.00	98.27	98.85	100.00	-11.03	-10.09%	141	13,871	61.80%
TSLA210618C00610000	2021-05-04 1:03PM EDT	610.00	86.60	91.85	92.90	-12.07	-12.23%	38	2,608	61.12%
TSLA210618C00620000	2021-05-04 2:00PM EDT	620.00	84.45	85.05	86.15	-5.26	-5.86%	15	3,756	60.48%
TSLA210618C00630000	2021-05-04 3:53PM EDT	630.00	78.05	78.60	79.60	-4.95	-5.96%	99	1,126	59.87%
TSLA210618C00640000	2021-05-04 2:35PM EDT	640.00	69.10	72.45	73.40	-8.72	-11.21%	192	4,118	59.34%
TSLA210618C00650000	2021-05-04 3:55PM EDT	650.00	66.00	66.55	67.40	-6.10	-8.46%	185	4,367	58.75%
TSLA210618C00660000	2021-05-04 3:51PM EDT	660.00	61.47	60.95	61.50	-4.55	-6.89%	414	9,601	58.08%
TSLA210618C00670000	2021-05-04 3:58PM EDT	670.00	56.00	55.65	56.40	-4.63	-7.64%	851	2,588	57.70%
TSLA210618C00680000	2021-05-04 3:56PM EDT	680.00	50.84	50.70	51.40	-4.26	-7.73%	1,203	6,466	57.25%
TSLA210618C00690000	2021-05-04 3:49PM EDT	690.00	43.00	46.00	46.70	-6.90	-13.83%	235	2,942	56.80%
TSLA210618C00700000	2021-05-04 3:57PM EDT	700.00	42.10	41.65	42.30	-3.39	-7.45%	1,716	17,259	56.38%
TSLA210618C00710000	2021-05-04 3:57PM EDT	710.00	37.75	37.55	38.20	-4.10	-9.80%	326	3,612	55.97%
TSLA210618C00720000	2021-05-04 3:59PM EDT	720.00	33.96	33.80	34.45	-3.09	-8.34%	613	3,881	55.63%
TSLA210618C00730000	2021-05-04 3:59PM EDT	730.00	30.40	30.30	30.95	-3.20	-9.52%	184	1,170	55.27%
TSLA210618C00740000	2021-05-04 3:55PM EDT	740.00	27.30	27.00	27.75	-2.63	-8.79%	339	10,564	54.90%
TSLA210618C00750000	2021-05-04 3:54PM EDT	750.00	24.50	24.45	24.75	-2.25	-8.41%	599	8,779	54.79%
TSLA210618C00760000	2021-05-04 3:59PM EDT	760.00	21.95	21.55	22.15	-1.81	-7.62%	217	1,612	54.42%
TSLA210618C00770000	2021-05-04 3:57PM EDT	770.00	19.40	19.15	19.65	-1.80	-8.49%	339	1,573	54.15%
TSLA210618C00780000	2021-05-04 3:33PM EDT	780.00	15.60	17.05	17.55	-3.23	-17.15%	406	10,256	54.05%
TSLA210618C00790000	2021-05-04 3:52PM EDT	790.00	15.04	15.10	15.60	-1.96	-11.53%	136	2,701	53.89%
TSLA210618C00800000	2021-05-04 3:58PM EDT	800.00	13.66	13.40	13.85	-1.14	-7.70%	938	30,690	53.80%
TSLA210618C00810000	2021-05-04 3:52PM EDT	810.00	11.91	11.85	12.40	-1.26	-9.57%	145	1,202	53.79%
TSLA210618C00820000	2021-05-04 3:09PM EDT	820.00	10.00	10.50	10.90	-1.68	-14.38%	217	1,742	53.67%
TSLA210618C00830000	2021-05-04 3:58PM EDT	830.00	9.60	9.30	9.70	-0.90	-8.57%	137	1,159	53.68%
TSLA210618C00840000	2021-05-04 3:50PM EDT	840.00	8.40	8.25	8.80	-0.81	-8.79%	116	1,846	53.90%
TSLA210618C00850000	2021-05-04 3:58PM EDT	850.00	7.42	7.30	7.65	-0.79	-9.62%	2,366	25,538	53.76%
TSLA210618C00860000	2021-05-04 3:53PM EDT	860.00	6.65	6.50	6.85	-0.57	-7.89%	101	1,608	53.92%
TSLA210618C00870000	2021-05-04 2:58PM EDT	870.00	5.93	5.80	6.10	-0.43	-6.76%	132	3,216	54.06%
TSLA210618C00880000	2021-05-04 3:33PM EDT	880.00	5.30	5.30	5.65	-0.35	-6.19%	209	5,859	54.63%
TSLA210618C00890000	2021-05-04 3:09PM EDT	890.00	4.71	4.60	4.90	-0.44	-8.54%	123	922	54.41%
TSLA210618C00900000	2021-05-04 3:59PM EDT	900.00	4.15	4.15	4.35	-0.40	-8.79%	1,089	22,156	54.60%
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	2021-05-04 3:44PM EDT	950.00	2.60	2.45	2.71	-0.11	-4.06%	318	7,055	56.15%
TSLA210618C00960000	2021-05-04 3:21PM EDT	960.00	2.23	2.22	2.48	-0.32	-12.55%	26	4,595	56.49%
TSLA210618C00970000	2021-05-04 3:33PM EDT	970.00	2.07	2.02	2.28	-0.20	-8.81%	21	991	56.87%
TSLA210618C00980000	2021-05-04 2:47PM EDT	980.00	1.97	1.95	2.11	-0.12	-5.74%	54	2,143	57.56%
TSLA210618C00990000	2021-05-04 2:08PM EDT	990.00	1.60	1.77	1.94	-0.38	-19.19%	211	15,798	57.89%
TSLA210618C00995000	2020-07-15 3:28PM EDT	995.00	720.31	764.20	775.50	0.00	-	1	54	0.00%
TSLA210618C01000000	2021-05-04 3:59PM EDT	1,000.00	1.67	1.65	1.75	-0.10	-5.65%	1,036	44,631	58.24%
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	2021-05-04 3:49PM EDT	1,010.00	1.50	1.43	1.71	-0.18	-10.71%	26	2,090	58.66%
TSLA210618C01015000	2020-06-25 11:56AM EDT	1,015.00	219.00	557.00	575.50	0.00	-	1	76	861.04%
TSLA210618C01020000	2021-05-04 11:49AM EDT	1,020.00	1.36	1.32	1.58	-0.12	-8.11%	13	476	59.06%
TSLA210618C01030000	2021-05-04 3:29PM EDT	1,030.00	1.27	1.22	1.48	-0.38	-23.03%	7	393	59.52%
TSLA210618C01040000	2021-05-04 2:21PM EDT	1,040.00	1.18	1.18	1.38	-0.07	-5.60%	2	153	60.13%
TSLA210618C01050000	2021-05-04 3:57PM EDT	1,050.00	1.15	1.05	1.31	-0.08	-6.50%	114	2,383	60.47%
TSLA210618C01060000	2021-05-04 2:05PM EDT	1,060.00	1.02	1.08	1.23	-0.08	-7.27%	13	467	61.33%
TSLA210618C01070000	2021-05-04 1:18PM EDT	1,070.00	1.02	0.91	1.16	-0.01	-0.97%	5	540	61.40%
TSLA210618C01080000	2021-05-03 3:01PM EDT	1,080.00	0.92	0.92	1.07	-0.06	-6.12%	5	129	62.06%
TSLA210618C01090000	2021-05-03 2:17PM EDT	1,090.00	0.95	0.86	1.00	0.00	-	8	239	62.48%
TSLA210618C01100000	2021-05-04 3:55PM EDT	1,100.00	0.84	0.81	0.85	-0.04	-4.55%	151	1,217	62.48%
TSLA210618C01110000	2021-05-03 2:42PM EDT	1,110.00	0.76	0.77	0.94	-0.04	-5.00%	1	201	63.70%
TSLA210618C01120000	2021-05-04 2:58PM EDT	1,120.00	0.78	0.72	0.90	+0.03	+4.00%	2	124	64.18%
TSLA210618C01130000	2021-05-04 9:40AM EDT	1,130.00	0.70	0.69	0.86	0.00	-	2	296	64.75%
TSLA210618C01140000	2021-05-03 1:52PM EDT	1,140.00	0.67	0.65	0.82	0.00	-	4	293	65.21%
TSLA210618C01150000	2021-05-04 3:54PM EDT	1,150.00	0.67	0.61	0.79	+0.02	+3.08%	121	320	65.70%
TSLA210618C01160000	2021-05-03 3:14PM EDT	1,160.00	0.58	0.59	0.76	-0.07	-10.77%	10	283	66.28%
TSLA210618C01170000	2021-04-29 10:44AM EDT	1,170.00	0.60	0.56	0.73	0.00	-	30	119	66.77%
TSLA210618C01180000	2021-04-30 3:26PM EDT	1,180.00	0.49	0.53	0.68	-0.24	-32.88%	10	299	67.11%
TSLA210618C01190000	2021-05-03 10:55AM EDT	1,190.00	0.51	0.51	0.68	0.00	-	5	406	67.82%
TSLA210618C01200000	2021-05-04 2:58PM EDT	1,200.00	0.50	0.52	0.73	-0.02	-3.85%	232	7,150	69.09%
TSLA210618C01220000	2020-07-23 10:02AM EDT	1,220.00	620.00	954.35	972.60	0.00	-	2	74	0.00%
TSLA210618C01225000	2021-05-04 11:59AM EDT	1,225.00	0.38	0.43	0.60	-0.06	-13.64%	40	841	69.53%
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	2021-05-04 10:28AM EDT	1,250.00	0.42	0.39	0.64	+0.01	+2.44%	267	1,086	71.51%
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	0.37	0.36	0.47	-0.04	-9.76%	17	230	71.66%
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	2021-05-04 12:02PM EDT	1,300.00	0.32	0.26	0.58	0.00	-	9	703	73.61%
TSLA210618C01325000	2021-05-04 12:07PM EDT	1,325.00	0.32	0.14	0.54	0.00	-	10	193	73.73%
TSLA210618C01350000	2021-05-03 2:13PM EDT	1,350.00	0.29	0.24	0.52	+0.02	+7.41%	1	184	76.37%
TSLA210618C01375000	2021-04-30 3:52PM EDT	1,375.00	0.23	0.09	0.50	-0.05	-17.86%	1	368	76.03%
TSLA210618C01400000	2021-05-04 11:25AM EDT	1,400.00	0.24	0.19	0.48	-0.02	-7.69%	6	587	78.71%
TSLA210618C01425000	2021-05-04 2:08PM EDT	1,425.00	0.24	0.18	0.46	+0.06	+33.33%	3	110	79.98%
TSLA210618C01450000	2021-05-04 2:32PM EDT	1,450.00	0.22	0.18	0.45	+0.03	+15.79%	5	203	81.40%
TSLA210618C01475000	2021-05-04 2:47PM EDT	1,475.00	0.21	0.02	0.37	+0.02	+10.53%	10	315	79.10%
TSLA210618C01500000	2021-05-04 3:28PM EDT	1,500.00	0.20	0.11	0.26	+0.04	+25.00%	71	3,980	80.18%
TSLA210618C01520000	2020-08-27 2:29PM EDT	1,520.00	945.48	917.00	936.00	0.00	-	2	26	0.00%
TSLA210618C01525000	2021-05-03 3:56PM EDT	1,525.00	0.13	0.09	0.41	0.00	-	52	1,590	84.03%
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	2021-05-04 12:10PM EDT	1,550.00	0.15	0.01	0.40	0.00	-	3	340	83.89%
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	2021-05-03 3:57PM EDT	1,575.00	0.15	0.00	0.28	+0.01	+7.14%	1	313	82.32%
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	2021-05-04 2:18PM EDT	1,600.00	0.15	0.13	0.21	0.00	-	25	545	85.16%
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	2021-05-03 9:32AM EDT	1,625.00	0.13	0.01	0.37	0.00	-	1	90	87.35%
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	2021-05-03 3:13PM EDT	1,650.00	0.15	0.05	0.36	+0.02	+15.38%	3	264	89.26%
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	2021-05-03 2:47PM EDT	1,675.00	0.13	0.04	0.19	+0.02	+18.18%	17	379	86.04%
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	2021-05-04 2:58PM EDT	1,700.00	0.14	0.09	0.13	+0.05	+55.56%	103	6,885	86.91%
TSLA210618C01710000	2020-08-12 12:40PM EDT	1,710.00	374.07	809.00	828.00	0.00	-	2	14	0.00%
TSLA210618C01720000	2020-08-17 3:53PM EDT	1,720.00	515.00	803.50	822.50	0.00	-	5	4	0.00%
TSLA210618C01730000	2020-08-28 11:54AM EDT	1,730.00	859.16	798.00	817.50	+117.42	+15.83%	5	18	0.00%
TSLA210618C01740000	2020-08-28 11:54AM EDT	1,740.00	853.75	793.00	812.00	+302.43	+54.86%	5	24	0.00%
TSLA210618C01750000	2020-08-28 2:19PM EDT	1,750.00	815.69	788.00	807.00	+43.04	+5.57%	2	76	0.00%
TSLA210618C01760000	2020-08-17 3:08PM EDT	1,760.00	486.91	824.10	840.40	0.00	-	4	19	0.00%
TSLA210618C01770000	2020-08-20 1:01PM EDT	1,770.00	591.62	777.50	796.50	0.00	-	2	20	0.00%
TSLA210618C01780000	2020-08-20 11:09AM EDT	1,780.00	563.10	772.30	790.00	0.00	-	1	10	0.00%
TSLA210618C01790000	2020-08-27 2:11PM EDT	1,790.00	774.63	767.00	786.00	0.00	-	1	62	0.00%
TSLA210618C01800000	2020-08-27 3:46PM EDT	1,800.00	810.00	762.50	781.50	+21.50	+2.73%	18	197	0.00%
TSLA210618C01810000	2020-08-28 3:37PM EDT	1,810.00	772.00	757.50	776.20	+394.28	+104.38%	1	208	0.00%
TSLA210618C01820000	2020-08-20 12:00PM EDT	1,820.00	567.00	752.00	771.50	0.00	-	2	203	0.00%
TSLA210618C01830000	2020-07-22 11:52AM EDT	1,830.00	384.63	603.10	622.00	0.00	-	1	10	1,086.82%
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	1,393.58%
TSLA210618C02100000	2020-08-28 11:41AM EDT	2,100.00	679.43	627.00	645.50	+27.43	+4.21%	11	83	1,219.59%
TSLA210618C02150000	2020-08-27 11:45AM EDT	2,150.00	650.00	607.50	626.00	+16.72	+2.64%	2	14	1,122.38%
TSLA210618C02200000	2020-08-28 10:19AM EDT	2,200.00	645.00	588.50	607.00	+29.30	+4.76%	3	250	1,052.39%
TSLA210618C02250000	2020-08-28 2:53PM EDT	2,250.00	589.00	569.50	588.50	-1.00	-0.17%	8	54	996.77%
TSLA210618C02300000	2020-08-28 1:48PM EDT	2,300.00	570.50	552.00	570.50	+2.98	+0.53%	29	209	952.24%
TSLA210618C02350000	2020-08-27 9:56AM EDT	2,350.00	516.20	535.00	553.50	0.00	-	1	30	914.91%
TSLA210618C02400000	2020-08-28 12:43PM EDT	2,400.00	555.12	520.60	537.00	+26.91	+5.09%	12	459	884.58%
TSLA210618C02450000	2020-08-27 3:38PM EDT	2,450.00	556.00	502.50	521.00	+31.10	+5.92%	1	55	853.79%
TSLA210618C02500000	2020-08-28 3:02PM EDT	2,500.00	504.89	487.00	505.50	+41.47	+8.95%	24	445	828.21%
TSLA210618C02550000	2020-08-28 2:46PM EDT	2,550.00	495.08	472.00	491.00	-0.82	-0.17%	13	161	805.58%
TSLA210618C02600000	2020-08-28 3:21PM EDT	2,600.00	468.70	457.50	476.50	-1.02	-0.22%	27	234	784.65%
TSLA210618C02650000	2020-08-28 2:17PM EDT	2,650.00	470.71	444.00	463.00	+13.71	+3.00%	2	43	766.32%
TSLA210618C02700000	2020-08-28 1:18PM EDT	2,700.00	450.56	430.50	449.00	+2.04	+0.45%	2	301	748.44%
TSLA210618C02750000	2020-08-27 11:30AM EDT	2,750.00	419.43	417.50	436.50	0.00	-	2	261	732.71%
TSLA210618C02800000	2020-08-28 3:29PM EDT	2,800.00	408.95	405.00	424.00	-7.75	-1.86%	49	174	717.89%
TSLA210618C02850000	2020-08-28 12:53PM EDT	2,850.00	414.00	393.50	412.00	+2.00	+0.49%	4	198	704.53%
TSLA210618C02900000	2020-08-28 10:47AM EDT	2,900.00	419.25	381.50	400.50	+17.87	+4.45%	4	109	691.54%
TSLA210618C02950000	2020-08-27 11:56AM EDT	2,950.00	391.45	370.90	389.50	0.00	-	3	87	680.09%
TSLA210618C03000000	2020-08-28 3:52PM EDT	3,000.00	370.00	360.00	379.00	-7.78	-2.06%	72	431	669.02%
TSLA210618C03100000	2020-08-28 3:40PM EDT	3,100.00	359.61	340.00	358.50	+6.44	+1.82%	177	400	648.88%
TSLA210618C03200000	2020-08-28 3:29PM EDT	3,200.00	320.90	322.30	340.00	+20.91	+6.97%	13	185	631.86%
TSLA210618C03300000	2020-08-28 3:40PM EDT	3,300.00	321.49	302.50	321.50	+11.49	+3.71%	212	92	614.05%
TSLA210618C03400000	2020-08-28 12:55PM EDT	3,400.00	306.70	286.00	305.00	+6.70	+2.23%	4	121	599.53%
TSLA210618C03500000	2020-08-28 3:37PM EDT	3,500.00	289.00	270.00	289.50	+4.24	+1.49%	248	1,144	586.00%
TSLA210618C03600000	2020-08-28 1:46PM EDT	3,600.00	273.78	256.00	275.00	+0.47	+0.17%	244	194	574.19%
TSLA210618C03700000	2020-08-28 12:15PM EDT	3,700.00	280.03	242.50	262.00	+23.95	+9.35%	22	68	563.47%
TSLA210618C03800000	2020-08-28 3:40PM EDT	3,800.00	248.28	229.50	249.00	+53.68	+27.58%	22	22	553.00%
TSLA210618C03900000	2020-08-28 3:04PM EDT	3,900.00	234.10	218.00	237.50	+1.22	+0.52%	5	17	544.06%
TSLA210618C04000000	2020-08-28 3:40PM EDT	4,000.00	223.21	207.00	226.00	+5.77	+2.65%	534	484	535.32%
PutsforJune 18, 2021
Contract Name	Last Trade Date	Strike
Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA210618P00001000	2021-05-04 9:30AM EDT	1.00	0.01	0.00	0.01	0.00	-	30	45,366	575.00%
TSLA210618P00002000	2021-03-17 3:22PM EDT	2.00	0.02	0.00	0.01	0.00	-	1	2,873	500.00%
TSLA210618P00003000	2021-03-17 3:20PM EDT	3.00	0.01	0.00	0.01	0.00	-	10	3,121	450.00%
TSLA210618P00004000	2021-03-15 12:52PM EDT	4.00	0.04	0.00	0.01	0.00	-	8	1,946	425.00%
TSLA210618P00005000	2021-04-01 10:10AM EDT	5.00	0.01	0.00	0.01	0.00	-	170	1,653	406.25%
TSLA210618P00006000	2021-04-01 10:32AM EDT	6.00	0.01	0.00	0.01	0.00	-	100	1,341	387.50%
TSLA210618P00007000	2020-12-18 12:00PM EDT	7.00	0.01	0.00	0.05	0.00	-	5	446	425.00%
TSLA210618P00008000	2021-04-21 9:57AM EDT	8.00	0.01	0.00	0.01	0.00	-	4	295	362.50%
TSLA210618P00009000	2020-12-22 11:33AM EDT	9.00	0.05	0.00	0.05	0.00	-	110	431	398.44%
TSLA210618P00010000	2021-04-30 9:51AM EDT	10.00	0.01	0.00	0.01	0.00	-	20	17,290	343.75%
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	325.00%
TSLA210618P00013000	2021-01-28 1:36PM EDT	13.00	0.05	0.00	0.04	0.00	-	22	302	353.13%
TSLA210618P00014000	2021-04-12 9:46AM EDT	14.00	0.01	0.00	0.01	0.00	-	1	306	312.50%
TSLA210618P00015000	2021-01-07 10:30AM EDT	15.00	0.04	0.00	0.02	0.00	-	5	1,204	321.88%
TSLA210618P00016000	2021-04-12 10:12AM EDT	16.00	0.01	0.00	0.20	0.00	-	2	729	385.94%
TSLA210618P00017000	2021-04-19 3:09PM EDT	17.00	0.01	0.00	0.01	0.00	-	1	509	300.00%
TSLA210618P00018000	2021-03-23 9:43AM EDT	18.00	0.02	0.00	0.20	0.00	-	1	366	371.88%
TSLA210618P00019000	2021-02-17 4:42PM EDT	19.00	0.03	0.00	0.03	0.00	-	591	1,225	309.38%
TSLA210618P00020000	2021-04-30 10:10AM EDT	20.00	0.01	0.00	0.01	0.00	-	20	14,147	281.25%
TSLA210618P00021000	2021-03-30 10:55AM EDT	21.00	0.01	0.00	0.05	0.00	-	240	1,634	312.50%
TSLA210618P00022000	2021-03-15 12:49PM EDT	22.00	0.05	0.00	0.16	0.00	-	4	415	341.41%
TSLA210618P00023000	2021-02-12 11:04AM EDT	23.00	0.07	0.01	0.05	0.00	-	21	906	309.38%
TSLA210618P00024000	2021-04-14 11:58AM EDT	24.00	0.01	0.00	0.05	0.00	-	1	445	300.00%
TSLA210618P00025000	2021-04-29 11:36AM EDT	25.00	0.01	0.00	0.01	0.00	-	1	2,248	262.50%
TSLA210618P00026000	2021-02-10 2:11PM EDT	26.00	0.02	0.00	0.05	0.00	-	50	371	292.19%
TSLA210618P00027000	2021-04-06 3:37PM EDT	27.00	0.01	0.00	0.00	0.00	-	19	268	50.00%
TSLA210618P00028000	2021-03-30 10:55AM EDT	28.00	0.01	0.00	0.06	0.00	-	3	281	289.06%
TSLA210618P00029000	2021-04-09 2:01PM EDT	29.00	0.01	0.00	0.20	0.00	-	12	479	318.75%
TSLA210618P00030000	2021-04-30 9:44AM EDT	30.00	0.01	0.00	0.02	0.00	-	1	8,587	259.38%
TSLA210618P00031000	2021-03-19 9:36AM EDT	31.00	0.01	0.00	0.13	0.00	-	1	317	299.22%
TSLA210618P00032000	2021-03-15 12:51PM EDT	32.00	0.09	0.00	0.04	0.00	-	3	1,326	268.75%
TSLA210618P00033000	2021-03-15 12:51PM EDT	33.00	0.05	0.00	0.02	0.00	-	13	432	250.00%
TSLA210618P00034000	2021-04-19 3:37PM EDT	34.00	0.01	0.00	0.02	0.00	-	104	1,557	250.00%
TSLA210618P00035000	2021-03-15 12:52PM EDT	35.00	0.05	0.00	0.02	0.00	-	34	752	246.88%
TSLA210618P00036000	2021-03-15 12:52PM EDT	36.00	0.05	0.00	0.02	0.00	-	29	2,537	243.75%
TSLA210618P00037000	2021-03-15 12:47PM EDT	37.00	0.05	0.00	0.02	0.00	-	6	369	240.63%
TSLA210618P00038000	2021-04-16 11:35AM EDT	38.00	0.01	0.00	0.00	0.00	-	2	773	100.00%
TSLA210618P00039000	2021-04-28 9:42AM EDT	39.00	0.01	0.00	0.02	0.00	-	6	318	237.50%
TSLA210618P00040000	2021-05-04 3:35PM EDT	40.00	0.01	0.00	0.01	0.00	-	5	14,106	225.00%
TSLA210618P00042000	2021-04-21 11:02AM EDT	42.00	0.02	0.00	0.02	0.00	-	1	784	231.25%
TSLA210618P00044000	2021-05-04 11:53AM EDT	44.00	0.01	0.00	0.02	-0.04	-80.00%	5	2,694	228.13%
TSLA210618P00045000	2020-08-17 10:11AM EDT	45.00	1.07	0.08	4.40	0.00	-	1	84	405.18%
TSLA210618P00046000	2021-05-04 12:44PM EDT	46.00	0.02	0.00	0.03	+0.01	+100.00%	3	1,691	229.69%
TSLA210618P00048000	2021-05-03 2:45PM EDT	48.00	0.02	0.00	0.03	0.00	-	13	1,692	225.00%
TSLA210618P00050000	2021-05-04 3:35PM EDT	50.00	0.01	0.00	0.00	-0.01	-50.00%	245	5,265	50.00%
TSLA210618P00052000	2021-03-26 12:15PM EDT	52.00	0.07	0.00	0.21	0.00	-	15	423	257.42%
TSLA210618P00054000	2021-03-05 2:16PM EDT	54.00	0.24	0.00	0.34	0.00	-	5	278	265.82%
TSLA210618P00055000	2020-08-17 10:48AM EDT	55.00	0.95	0.00	1.32	0.00	-	2	56	308.98%
TSLA210618P00056000	2021-03-09 11:36AM EDT	56.00	0.20	0.00	0.12	0.00	-	5	802	237.11%
TSLA210618P00058000	2021-03-30 11:25AM EDT	58.00	0.02	0.00	0.06	0.00	-	10	1,702	220.31%
TSLA210618P00060000	2021-05-03 2:30PM EDT	60.00	0.02	0.02	0.03	0.00	-	5	4,156	214.06%
TSLA210618P00062000	2021-03-15 3:46PM EDT	62.00	0.20	0.00	0.23	0.00	-	10	1,370	241.02%
TSLA210618P00064000	2021-01-25 11:27AM EDT	64.00	0.14	0.00	0.37	0.00	-	2	487	249.41%
TSLA210618P00065000	2020-08-26 12:23PM EDT	65.00	1.52	0.00	1.65	0.00	-	11	259	296.00%
TSLA210618P00066000	2021-02-11 2:54PM EDT	66.00	0.18	0.00	0.33	0.00	-	2	340	243.16%
TSLA210618P00068000	2021-03-05 2:15PM EDT	68.00	0.37	0.00	0.23	0.00	-	3	1,085	231.64%
TSLA210618P00069000	2021-02-11 2:53PM EDT	69.00	0.20	0.00	0.35	0.00	-	58	324	239.84%
TSLA210618P00070000	2021-04-22 10:01AM EDT	70.00	0.03	0.00	0.05	0.00	-	1	2,539	200.00%
TSLA210618P00071000	2021-02-04 2:33PM EDT	71.00	0.01	0.10	0.60	0.00	-	1	466	255.27%
TSLA210618P00072000	2021-03-29 10:38AM EDT	72.00	0.09	0.00	0.21	0.00	-	5	3,705	223.83%
TSLA210618P00073000	2021-02-09 1:25PM EDT	73.00	0.21	0.01	0.43	0.00	-	1	213	239.45%
TSLA210618P00074000	2021-03-18 12:45PM EDT	74.00	0.15	0.00	0.22	0.00	-	1	222	221.88%
TSLA210618P00075000	2021-04-26 10:10AM EDT	75.00	0.05	0.00	0.05	0.00	-	2	801	193.75%
TSLA210618P00076000	2021-03-08 4:04PM EDT	76.00	0.40	0.00	0.23	0.00	-	1	97	219.92%
TSLA210618P00077000	2021-03-05 12:17PM EDT	77.00	0.50	0.00	0.50	0.00	-	10	212	236.72%
TSLA210618P00078000	2021-04-22 1:31PM EDT	78.00	0.01	0.00	0.20	0.00	-	1	221	214.45%
TSLA210618P00079000	2021-04-09 3:31PM EDT	79.00	0.01	0.00	0.20	0.00	-	10	165	213.28%
TSLA210618P00080000	2021-04-30 11:33AM EDT	80.00	0.02	0.01	0.05	0.00	-	15	8,437	190.63%
TSLA210618P00081000	2021-03-26 12:25PM EDT	81.00	0.12	0.00	0.20	0.00	-	10	1,839	210.55%
TSLA210618P00082000	2021-03-15 12:51PM EDT	82.00	0.25	0.00	0.21	0.00	-	3	294	210.55%
TSLA210618P00083000	2021-04-23 1:42PM EDT	83.00	0.04	0.00	0.20	0.00	-	1	63	208.20%
TSLA210618P00084000	2021-04-30 10:33AM EDT	84.00	0.03	0.00	0.05	0.00	-	8	889	184.38%
TSLA210618P00085000	2021-02-16 10:47AM EDT	85.00	0.39	0.10	0.29	0.00	-	6	109	219.92%
TSLA210618P00086000	2021-02-08 3:55PM EDT	86.00	0.26	0.07	0.57	0.00	-	9	105	230.66%
TSLA210618P00087000	2021-02-23 10:37AM EDT	87.00	0.35	0.00	0.49	0.00	-	5	148	222.66%
TSLA210618P00088000	2021-04-01 9:49AM EDT	88.00	0.11	0.00	0.20	0.00	-	1	355	202.34%
TSLA210618P00089000	2021-02-26 10:44AM EDT	89.00	0.45	0.01	0.33	0.00	-	1	334	211.91%
TSLA210618P00090000	2021-05-04 1:39PM EDT	90.00	0.04	0.00	0.07	+0.01	+33.33%	35	1,570	182.81%
TSLA210618P00091000	2021-04-05 3:35PM EDT	91.00	0.09	0.00	0.20	0.00	-	17	612	198.83%
TSLA210618P00092000	2021-03-15 12:35PM EDT	92.00	0.28	0.00	0.22	0.00	-	4	187	199.61%
TSLA210618P00093000	2021-03-23 1:43PM EDT	93.00	0.20	0.00	0.20	0.00	-	10	353	196.88%
TSLA210618P00094000	2021-02-16 2:20PM EDT	94.00	0.20	0.00	0.43	0.00	-	5	206	211.13%
TSLA210618P00095000	2021-04-05 3:46PM EDT	95.00	0.13	0.00	0.20	0.00	-	1	369	194.53%
TSLA210618P00096000	2021-04-30 3:46PM EDT	96.00	0.04	0.00	0.20	0.00	-	2	367	193.75%
TSLA210618P00097000	2021-03-23 10:07AM EDT	97.00	0.19	0.00	0.20	0.00	-	1	237	192.58%
TSLA210618P00098000	2021-04-28 9:59AM EDT	98.00	0.04	0.00	0.20	0.00	-	120	836	191.41%
TSLA210618P00099000	2021-04-05 3:53PM EDT	99.00	0.06	0.00	0.20	0.00	-	10	223	190.63%
TSLA210618P00100000	2021-05-04 3:46PM EDT	100.00	0.05	0.03	0.05	+0.02	+66.67%	16	9,299	175.00%
TSLA210618P00102000	2021-04-28 9:59AM EDT	102.00	0.04	0.01	0.20	0.00	-	120	935	188.28%
TSLA210618P00104000	2021-03-23 12:36PM EDT	104.00	0.23	0.00	0.20	0.00	-	10	2,576	185.55%
TSLA210618P00105000	2020-08-26 3:53PM EDT	105.00	2.15	0.80	6.50	0.00	-	3	19	295.75%
TSLA210618P00106000	2021-04-30 9:52AM EDT	106.00	0.07	0.00	0.20	0.00	-	28	3,570	183.59%
TSLA210618P00108000	2021-04-28 10:01AM EDT	108.00	0.04	0.00	0.20	0.00	-	3	238	181.84%
TSLA210618P00110000	2021-04-28 10:52AM EDT	110.00	0.06	0.01	0.15	0.00	-	3	1,039	176.56%
TSLA210618P00112000	2021-04-22 11:09AM EDT	112.00	0.02	0.00	0.20	0.00	-	2	15,372	178.13%
TSLA210618P00114000	2021-04-09 2:35PM EDT	114.00	0.09	0.00	0.20	0.00	-	1	967	176.56%
TSLA210618P00115000	2020-08-25 1:02PM EDT	115.00	2.85	0.85	6.90	0.00	-	8	157	284.20%
TSLA210618P00116000	2021-04-09 2:35PM EDT	116.00	0.09	0.01	0.20	0.00	-	1	781	175.59%
TSLA210618P00118000	2021-03-24 10:52AM EDT	118.00	0.10	0.02	0.20	0.00	-	1	754	174.61%
TSLA210618P00120000	2021-05-03 2:16PM EDT	120.00	0.04	0.01	0.20	0.00	-	2	1,189	172.27%
TSLA210618P00122000	2021-04-19 2:13PM EDT	122.00	0.07	0.00	0.20	0.00	-	40	568	169.92%
TSLA210618P00124000	2021-04-19 11:09AM EDT	124.00	0.15	0.01	0.20	0.00	-	2	287	168.95%
TSLA210618P00125000	2020-08-27 10:34AM EDT	125.00	2.58	0.50	7.30	0.00	-	3	210	271.02%
TSLA210618P00126000	2021-03-15 12:48PM EDT	126.00	0.63	0.00	0.26	0.00	-	2	558	170.70%
TSLA210618P00128000	2021-04-28 12:40PM EDT	128.00	0.05	0.00	0.20	0.00	-	10	1,324	165.04%
TSLA210618P00130000	2021-05-03 3:13PM EDT	130.00	0.04	0.01	0.20	0.00	-	1	905	164.26%
TSLA210618P00132000	2021-04-22 12:01PM EDT	132.00	0.14	0.02	0.20	0.00	-	3	251	163.48%
TSLA210618P00134000	2021-04-21 11:48AM EDT	134.00	0.02	0.00	0.20	0.00	-	1	710	160.55%
TSLA210618P00135000	2020-08-18 2:52PM EDT	135.00	2.97	0.15	7.95	0.00	-	1	56	260.52%
TSLA210618P00136000	2021-04-06 2:41PM EDT	136.00	0.16	0.00	0.20	0.00	-	2	348	158.98%
TSLA210618P00138000	2021-03-15 12:51PM EDT	138.00	0.80	0.00	0.28	0.00	-	10	104	162.89%
TSLA210618P00140000	2021-04-22 12:37PM EDT	140.00	0.02	0.01	0.21	-0.11	-84.62%	1	10,672	157.62%
TSLA210618P00142000	2021-03-15 12:52PM EDT	142.00	0.85	0.00	0.29	0.00	-	4	133	160.55%
TSLA210618P00144000	2021-03-15 12:49PM EDT	144.00	0.87	0.00	0.29	0.00	-	6	124	158.98%
TSLA210618P00145000	2020-08-17 10:09AM EDT	145.00	3.50	2.10	8.70	0.00	-	4	88	263.72%
TSLA210618P00146000	2021-05-03 10:51AM EDT	146.00	0.12	0.00	0.21	+0.07	+140.00%	5	172	152.73%
TSLA210618P00148000	2021-05-03 10:53AM EDT	148.00	0.06	0.05	0.21	0.00	-	3	5,041	154.69%
TSLA210618P00150000	2021-05-03 2:02PM EDT	150.00	0.06	0.08	0.15	0.00	-	26	2,680	151.56%
TSLA210618P00152000	2021-04-28 9:56AM EDT	152.00	0.08	0.05	0.21	0.00	-	1	94	151.95%
TSLA210618P00154000	2021-04-29 1:54PM EDT	154.00	0.06	0.00	0.22	0.00	-	20	80	148.24%
TSLA210618P00155000	2020-08-26 11:34AM EDT	155.00	4.30	0.02	9.45	0.00	-	1	39	245.86%
TSLA210618P00156000	2021-04-12 12:16PM EDT	156.00	0.08	0.05	0.16	-0.07	-46.67%	41	5,092	146.29%
TSLA210618P00158000	2021-04-07 2:59PM EDT	158.00	0.21	0.00	0.23	0.00	-	2	316	146.29%
TSLA210618P00160000	2021-05-04 3:48PM EDT	160.00	0.15	0.09	0.16	+0.09	+150.00%	113	2,743	146.29%
TSLA210618P00162000	2021-04-28 3:27PM EDT	162.00	0.04	0.00	0.24	0.00	-	1	209	144.53%
TSLA210618P00164000	2021-04-21 2:54PM EDT	164.00	0.01	0.02	0.18	0.00	-	3	1,210	140.82%
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	0.25	0.00	-	3	2,215	142.58%
TSLA210618P00168000	2021-04-07 1:04PM EDT	168.00	0.25	0.00	0.25	0.00	-	5	1,404	141.41%
TSLA210618P00170000	2021-05-03 10:16AM EDT	170.00	0.10	0.04	0.25	0.00	-	5	1,215	142.19%
TSLA210618P00172000	2021-04-13 2:01PM EDT	172.00	0.15	0.00	0.26	0.00	-	1	116	139.65%
TSLA210618P00174000	2021-04-28 1:54PM EDT	174.00	0.15	0.00	0.27	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	233.62%
TSLA210618P00176000	2021-04-19 2:45PM EDT	176.00	0.28	0.00	0.28	0.00	-	2	38	138.28%
TSLA210618P00178000	2021-04-20 10:30AM EDT	178.00	0.21	0.00	0.28	0.00	-	1	362	137.11%
TSLA210618P00180000	2021-04-30 11:34AM EDT	180.00	0.11	0.00	0.29	0.00	-	5	2,280	136.52%
TSLA210618P00182000	2021-04-16 11:57AM EDT	182.00	0.26	0.00	0.30	0.00	-	2	91	135.94%
TSLA210618P00184000	2021-04-29 1:18PM EDT	184.00	0.11	0.00	0.30	0.00	-	2	114	134.77%
TSLA210618P00185000	2020-07-07 2:47PM EDT	185.00	7.50	3.30	6.50	0.00	-	1	114	218.77%
TSLA210618P00186000	2021-04-19 2:09PM EDT	186.00	0.27	0.00	0.31	0.00	-	30	849	134.18%
TSLA210618P00188000	2021-05-03 9:36AM EDT	188.00	0.10	0.00	0.32	0.00	-	10	111	133.40%
TSLA210618P00190000	2021-04-27 3:34PM EDT	190.00	0.18	0.05	0.33	0.00	-	22	476	134.77%
TSLA210618P00192000	2021-04-27 3:26PM EDT	192.00	0.18	0.00	0.33	0.00	-	9	343	131.74%
TSLA210618P00194000	2021-04-27 3:24PM EDT	194.00	0.16	0.02	0.34	0.00	-	3	384	131.84%
TSLA210618P00195000	2020-08-13 3:15PM EDT	195.00	5.12	1.00	11.00	0.00	-	1	73	219.31%
TSLA210618P00196000	2021-04-27 3:23PM EDT	196.00	0.17	0.01	0.35	0.00	-	3	399	130.86%
TSLA210618P00198000	2021-04-29 10:33AM EDT	198.00	0.16	0.00	0.36	0.00	-	3	625	129.79%
TSLA210618P00199000	2021-05-04 2:09PM EDT	199.00	0.19	0.01	0.36	-0.02	-9.52%	1	449	129.69%
TSLA210618P00200000	2021-05-04 3:57PM EDT	200.00	0.25	0.12	0.25	+0.11	+78.57%	238	7,546	129.10%
TSLA210618P00201000	2021-05-04 2:09PM EDT	201.00	0.22	0.00	0.37	+0.05	+29.41%	1	480	128.61%
TSLA210618P00202000	2021-03-18 1:39PM EDT	202.00	1.42	0.13	0.54	0.00	-	1	296	136.62%
TSLA210618P00203000	2021-04-23 10:42AM EDT	203.00	0.36	0.00	0.38	0.00	-	40	206	127.93%
TSLA210618P00204000	2021-04-28 3:56PM EDT	204.00	0.24	0.04	0.38	0.00	-	1	175	128.71%
TSLA210618P00208000	2021-04-05 10:32AM EDT	208.00	0.64	0.04	0.40	0.00	-	1	283	127.34%
TSLA210618P00210000	2021-04-23 9:48AM EDT	210.00	0.40	0.01	0.30	0.00	-	15	751	121.88%
TSLA210618P00212000	2021-04-15 10:05AM EDT	212.00	0.38	0.01	0.42	0.00	-	10	447	125.10%
TSLA210618P00216000	2021-04-27 9:44AM EDT	216.00	0.27	0.10	0.29	0.00	-	1	253	121.88%
TSLA210618P00220000	2021-04-23 1:54PM EDT	220.00	0.47	0.05	0.45	0.00	-	6	1,343	123.24%
TSLA210618P00224000	2021-04-22 10:18AM EDT	224.00	0.36	0.07	0.47	0.00	-	286	503	122.36%
TSLA210618P00228000	2021-04-23 1:09PM EDT	228.00	0.50	0.09	0.49	0.00	-	1	292	121.48%
TSLA210618P00230000	2021-04-22 10:16AM EDT	230.00	0.38	0.10	0.50	0.00	-	45	700	121.00%
TSLA210618P00232000	2021-04-13 3:45PM EDT	232.00	0.38	0.11	0.51	0.00	-	3	200	120.51%
TSLA210618P00236000	2021-04-28 3:54PM EDT	236.00	0.30	0.13	0.53	0.00	-	5	492	119.53%
TSLA210618P00240000	2021-05-04 3:04PM EDT	240.00	0.39	0.28	0.43	+0.13	+50.00%	246	2,013	118.70%
TSLA210618P00244000	2021-05-04 2:38PM EDT	244.00	0.40	0.30	0.45	-0.02	-4.76%	135	288	117.68%
TSLA210618P00248000	2021-04-29 2:25PM EDT	248.00	0.39	0.20	0.60	0.00	-	1	373	116.75%
TSLA210618P00250000	2021-05-04 1:02PM EDT	250.00	0.42	0.35	0.48	+0.14	+50.00%	32	2,679	116.41%
TSLA210618P00252000	2021-04-05 3:54PM EDT	252.00	1.00	0.22	0.63	0.00	-	3	305	115.82%
TSLA210618P00256000	2021-04-28 11:11AM EDT	256.00	0.34	0.25	0.66	+0.02	+6.25%	1	263	115.04%
TSLA210618P00260000	2021-04-29 10:41AM EDT	260.00	0.45	0.28	0.68	+0.07	+18.42%	3	2,970	114.06%
TSLA210618P00270000	2021-05-04 12:43PM EDT	270.00	0.56	0.35	0.74	+0.16	+40.00%	2	1,284	111.57%
TSLA210618P00280000	2021-05-04 2:14PM EDT	280.00	0.55	0.43	0.81	+0.12	+27.91%	3	1,323	109.23%
TSLA210618P00290000	2021-05-04 3:28PM EDT	290.00	0.67	0.50	0.88	+0.20	+42.55%	8	504	106.64%
TSLA210618P00300000	2021-05-04 3:56PM EDT	300.00	0.75	0.62	0.79	+0.20	+36.36%	144	13,754	102.98%
TSLA210618P00304000	2021-04-29 3:23PM EDT	304.00	0.75	0.62	0.99	0.00	-	1	331	103.27%
TSLA210618P00306000	2021-05-03 10:08AM EDT	306.00	0.54	0.63	1.00	0.00	-	1	107	102.69%
TSLA210618P00308000	2021-04-19 9:42AM EDT	308.00	1.43	0.65	1.02	0.00	-	6	178	102.25%
TSLA210618P00310000	2021-04-30 3:51PM EDT	310.00	0.66	0.67	1.04	0.00	-	4	632	101.81%
TSLA210618P00312000	2021-04-30 12:13PM EDT	312.00	0.66	0.69	1.06	0.00	-	1	602	101.37%
TSLA210618P00314000	2021-04-07 12:12PM EDT	314.00	1.68	0.71	1.07	0.00	-	1	43	100.83%
TSLA210618P00316000	2021-04-13 9:32AM EDT	316.00	1.10	0.73	1.09	0.00	-	1	94	100.39%
TSLA210618P00318000	2021-04-30 12:24PM EDT	318.00	0.68	0.75	1.11	0.00	-	1	105	99.93%
TSLA210618P00320000	2021-04-29 2:40PM EDT	320.00	0.82	0.77	1.13	+0.02	+2.50%	1	1,256	99.46%
TSLA210618P00322000	2021-05-04 3:23PM EDT	322.00	1.01	0.79	1.15	-0.19	-15.83%	3	162	99.00%
TSLA210618P00324000	2021-05-04 3:23PM EDT	324.00	1.02	0.83	1.00	+0.27	+36.00%	2	81	97.41%
TSLA210618P00326000	2021-03-26 3:17PM EDT	326.00	5.40	1.23	1.46	0.00	-	6	187	102.42%
TSLA210618P00328000	2021-05-04 3:23PM EDT	328.00	1.06	0.88	1.05	+0.32	+43.24%	6	135	96.68%
TSLA210618P00330000	2021-05-03 12:11PM EDT	330.00	1.07	0.90	1.07	+0.34	+46.58%	1	449	96.22%
TSLA210618P00332000	2021-04-29 3:24PM EDT	332.00	1.10	0.92	1.09	+0.10	+10.00%	20	143	95.75%
TSLA210618P00334000	2021-04-29 10:33AM EDT	334.00	0.91	0.94	1.12	0.00	-	10	74	95.36%
TSLA210618P00336000	2021-05-04 9:30AM EDT	336.00	1.05	0.96	1.14	+0.23	+28.05%	15	200	94.90%
TSLA210618P00338000	2021-04-29 3:24PM EDT	338.00	1.07	0.99	1.16	0.00	-	1	108	94.51%
TSLA210618P00340000	2021-05-03 3:41PM EDT	340.00	0.86	1.01	1.19	0.00	-	2	492	94.09%
TSLA210618P00342000	2021-04-29 12:36PM EDT	342.00	1.28	1.04	1.22	0.00	-	3	758	93.75%
TSLA210618P00344000	2021-04-27 3:28PM EDT	344.00	1.09	1.06	1.24	0.00	-	8	58	93.26%
TSLA210618P00345000	2021-05-04 3:55PM EDT	345.00	1.20	1.11	1.26	+0.19	+18.81%	532	168	93.31%
TSLA210618P00346000	2021-04-29 10:32AM EDT	346.00	1.01	1.09	1.27	0.00	-	2	490	92.90%
TSLA210618P00348000	2021-04-28 2:54PM EDT	348.00	1.05	1.11	1.30	0.00	-	6	348	92.48%
TSLA210618P00350000	2021-05-04 3:23PM EDT	350.00	1.36	1.14	1.33	+0.41	+43.16%	155	5,555	92.09%
TSLA210618P00352000	2021-04-27 10:20AM EDT	352.00	1.29	1.17	1.35	0.00	-	5	119	91.66%
TSLA210618P00354000	2021-04-19 1:11PM EDT	354.00	2.04	1.20	1.38	0.00	-	8	586	91.28%
TSLA210618P00355000	2021-05-04 1:31PM EDT	355.00	1.37	1.21	1.39	+0.34	+33.01%	3	175	91.04%
TSLA210618P00356000	2021-04-30 12:38PM EDT	356.00	1.00	1.23	1.41	0.00	-	2	189	90.89%
TSLA210618P00358000	2021-04-19 1:11PM EDT	358.00	2.12	1.26	1.44	0.00	-	14	74	90.50%
TSLA210618P00360000	2021-05-03 3:46PM EDT	360.00	1.50	1.29	1.47	+0.50	+50.00%	2	1,955	90.10%
TSLA210618P00362000	2021-05-04 3:23PM EDT	362.00	1.56	1.32	1.51	-0.22	-12.36%	3	140	89.75%
TSLA210618P00364000	2021-05-03 2:07PM EDT	364.00	1.18	1.35	1.54	0.00	-	10	87	89.33%
TSLA210618P00365000	2021-05-03 3:36PM EDT	365.00	1.10	1.37	1.56	0.00	-	11	709	89.18%
TSLA210618P00366000	2021-04-29 10:49AM EDT	366.00	1.56	1.38	1.57	0.00	-	1	87	88.93%
TSLA210618P00368000	2021-05-04 3:22PM EDT	368.00	1.68	1.42	1.61	-0.21	-11.11%	1	179	88.60%
TSLA210618P00370000	2021-05-04 11:18AM EDT	370.00	1.83	1.45	1.64	+0.63	+52.50%	2	1,707	88.18%
TSLA210618P00372000	2021-05-04 3:22PM EDT	372.00	1.75	1.49	1.68	-0.33	-15.87%	1	155	87.84%
TSLA210618P00374000	2021-05-04 3:22PM EDT	374.00	1.79	1.53	1.71	-0.26	-12.68%	63	424	87.46%
TSLA210618P00375000	2021-05-04 11:02AM EDT	375.00	1.85	1.54	1.73	+0.60	+48.00%	1	295	87.26%
TSLA210618P00376000	2021-04-30 3:58PM EDT	376.00	1.20	1.56	1.75	0.00	-	1	471	87.07%
TSLA210618P00380000	2021-05-04 1:22PM EDT	380.00	1.85	1.64	1.83	+0.51	+38.06%	2	890	86.36%
TSLA210618P00384000	2021-05-04 11:17AM EDT	384.00	2.00	1.72	1.91	-0.05	-2.44%	14	92	85.63%
TSLA210618P00385000	2021-05-04 3:22PM EDT	385.00	2.02	1.74	1.93	+0.04	+2.02%	2	185	85.45%
TSLA210618P00388000	2021-04-27 3:00PM EDT	388.00	1.74	1.80	2.00	0.00	-	2	181	84.91%
TSLA210618P00390000	2021-04-30 3:55PM EDT	390.00	2.14	1.85	2.04	+0.65	+43.62%	1	297	84.57%
TSLA210618P00392000	2021-04-30 1:23PM EDT	392.00	1.52	1.89	2.09	0.00	-	1	1,983	84.22%
TSLA210618P00395000	2021-05-03 10:39AM EDT	395.00	2.26	1.96	2.16	+0.81	+55.86%	1	186	83.69%
TSLA210618P00396000	2021-05-04 3:50PM EDT	396.00	2.18	1.99	2.18	+0.47	+27.49%	22	1,638	83.53%
TSLA210618P00400000	2021-05-04 3:41PM EDT	400.00	2.28	2.08	2.28	+0.56	+32.56%	389	30,322	82.82%
TSLA210618P00405000	2021-05-04 3:34PM EDT	405.00	2.54	2.22	2.41	+0.62	+32.29%	15	354	82.01%
TSLA210618P00410000	2021-05-04 3:18PM EDT	410.00	2.75	2.30	2.56	+0.85	+44.74%	28	5,212	81.03%
TSLA210618P00415000	2021-05-04 2:47PM EDT	415.00	2.80	2.45	2.71	+0.81	+40.70%	3	369	80.24%
TSLA210618P00420000	2021-05-04 1:54PM EDT	420.00	2.80	2.61	2.87	+0.65	+30.23%	32	1,164	79.47%
TSLA210618P00425000	2021-05-03 3:37PM EDT	425.00	2.98	2.78	3.05	+0.71	+31.28%	6	543	78.72%
TSLA210618P00430000	2021-05-04 2:47PM EDT	430.00	3.52	2.96	3.25	+0.97	+38.04%	12	1,550	78.02%
TSLA210618P00435000	2021-05-04 10:33AM EDT	435.00	3.55	3.15	3.45	+0.78	+28.16%	4	891	77.28%
TSLA210618P00440000	2021-05-04 1:39PM EDT	440.00	3.67	3.35	3.65	+0.98	+36.43%	40	5,096	76.53%
TSLA210618P00445000	2021-05-04 2:20PM EDT	445.00	4.00	3.60	3.90	+1.23	+44.40%	16	1,752	75.95%
TSLA210618P00450000	2021-05-04 3:57PM EDT	450.00	4.00	3.85	4.10	+0.92	+29.87%	204	3,255	75.21%
TSLA210618P00455000	2021-05-04 12:24PM EDT	455.00	4.90	4.05	4.35	+1.65	+50.77%	2	260	74.43%
TSLA210618P00460000	2021-05-04 1:45PM EDT	460.00	5.00	4.30	4.65	+1.48	+42.05%	6	1,144	73.79%
TSLA210618P00465000	2021-05-04 2:47PM EDT	465.00	5.10	4.65	4.95	+1.20	+30.77%	149	424	73.28%
TSLA210618P00470000	2021-05-04 2:31PM EDT	470.00	5.10	4.90	5.20	+1.10	+27.50%	21	1,013	72.45%
TSLA210618P00475000	2021-05-04 2:15PM EDT	475.00	5.93	5.25	5.60	+1.60	+36.95%	29	502	72.00%
TSLA210618P00480000	2021-05-04 3:54PM EDT	480.00	5.87	5.60	6.00	+1.15	+24.36%	49	1,637	71.47%
TSLA210618P00485000	2021-05-04 2:49PM EDT	485.00	6.66	5.95	6.35	+1.56	+30.59%	5	513	70.81%
TSLA210618P00490000	2021-05-04 11:54AM EDT	490.00	7.82	6.35	6.75	+2.52	+47.55%	30	1,317	70.24%
TSLA210618P00495000	2021-05-04 2:41PM EDT	495.00	7.67	6.80	7.20	+1.80	+30.66%	15	708	69.75%
TSLA210618P00500000	2021-05-04 3:57PM EDT	500.00	7.65	7.35	7.65	+1.59	+26.24%	3,146	9,141	69.33%
TSLA210618P00505000	2021-05-04 1:07PM EDT	505.00	8.98	7.70	8.15	+2.48	+38.15%	10	958	68.65%
TSLA210618P00510000	2021-05-04 2:49PM EDT	510.00	8.39	8.35	8.70	+1.19	+16.53%	83	1,202	68.34%
TSLA210618P00515000	2021-05-04 2:41PM EDT	515.00	10.05	8.90	9.25	+2.75	+37.67%	44	2,512	67.83%
TSLA210618P00520000	2021-05-04 3:45PM EDT	520.00	10.40	9.50	9.85	+2.70	+35.06%	279	1,213	67.37%
TSLA210618P00525000	2021-05-04 3:51PM EDT	525.00	10.36	10.10	10.50	+1.96	+23.33%	48	1,328	66.90%
TSLA210618P00530000	2021-05-04 3:11PM EDT	530.00	11.15	10.80	11.15	+2.26	+25.42%	3,373	1,814	66.46%
TSLA210618P00535000	2021-05-04 3:24PM EDT	535.00	12.88	11.45	11.85	+3.10	+31.70%	77	1,252	65.96%
TSLA210618P00540000	2021-05-04 3:58PM EDT	540.00	12.25	12.05	12.60	+2.17	+21.53%	256	2,390	65.39%
TSLA210618P00545000	2021-05-04 3:20PM EDT	545.00	14.60	13.00	13.40	+3.82	+35.44%	40	438	65.13%
TSLA210618P00550000	2021-05-04 3:49PM EDT	550.00	13.97	13.85	14.25	+2.42	+20.95%	537	7,342	64.74%
TSLA210618P00560000	2021-05-04 3:54PM EDT	560.00	16.00	15.65	16.05	+2.92	+22.32%	131	1,919	63.92%
TSLA210618P00570000	2021-05-04 3:09PM EDT	570.00	18.25	17.45	18.10	+3.60	+24.57%	261	1,826	63.02%
TSLA210618P00580000	2021-05-04 3:58PM EDT	580.00	20.35	19.70	20.35	+3.75	+22.59%	268	2,690	62.33%
TSLA210618P00590000	2021-05-04 3:33PM EDT	590.00	24.20	22.15	22.80	+5.10	+26.70%	421	1,803	61.63%
TSLA210618P00600000	2021-05-04 3:58PM EDT	600.00	25.35	24.85	25.50	+3.95	+18.46%	1,621	11,353	60.96%
TSLA210618P00610000	2021-05-04 3:54PM EDT	610.00	28.56	27.80	28.50	+4.38	+18.11%	261	1,966	60.35%
TSLA210618P00620000	2021-05-04 3:57PM EDT	620.00	31.53	31.05	31.70	+4.98	+18.76%	498	2,833	59.74%
TSLA210618P00630000	2021-05-04 3:51PM EDT	630.00	36.00	34.60	35.25	+5.80	+19.21%	182	1,636	59.22%
TSLA210618P00640000	2021-05-04 3:23PM EDT	640.00	39.00	38.50	39.05	+5.38	+16.00%	292	2,595	58.73%
TSLA210618P00650000	2021-05-04 3:59PM EDT	650.00	43.45	42.40	43.15	+6.23	+16.74%	975	4,708	58.09%
TSLA210618P00660000	2021-05-04 3:59PM EDT	660.00	47.25	46.75	47.50	+5.64	+13.55%	548	1,597	57.54%
TSLA210618P00670000	2021-05-04 3:56PM EDT	670.00	52.45	51.45	52.20	+6.55	+14.27%	435	2,472	57.06%
TSLA210618P00680000	2021-05-04 3:54PM EDT	680.00	57.50	56.80	57.20	+6.55	+12.86%	292	2,191	56.78%
TSLA210618P00690000	2021-05-04 3:30PM EDT	690.00	62.30	61.70	62.55	+6.90	+12.45%	193	1,793	56.14%
TSLA210618P00700000	2021-05-04 3:36PM EDT	700.00	68.05	67.25	68.15	+6.90	+11.28%	1,261	12,627	55.68%
TSLA210618P00710000	2021-05-04 3:41PM EDT	710.00	77.10	73.15	74.10	+10.30	+15.42%	60	1,737	55.28%
TSLA210618P00720000	2021-05-04 3:56PM EDT	720.00	80.45	79.40	80.35	+7.77	+10.69%	72	915	54.93%
TSLA210618P00730000	2021-05-04 3:57PM EDT	730.00	86.80	85.80	86.95	+7.76	+9.82%	39	881	54.55%
TSLA210618P00740000	2021-05-04 1:20PM EDT	740.00	94.58	92.65	93.75	+8.99	+10.50%	16	9,594	54.25%
TSLA210618P00750000	2021-05-04 3:23PM EDT	750.00	101.20	99.65	100.80	+9.25	+10.06%	32	5,363	53.88%
TSLA210618P00760000	2021-05-04 3:51PM EDT	760.00	109.89	106.95	108.20	+9.41	+9.37%	25	629	53.61%
TSLA210618P00770000	2021-05-04 11:38AM EDT	770.00	125.00	114.55	115.80	+17.00	+15.74%	2	320	53.36%
TSLA210618P00780000	2021-05-04 11:14AM EDT	780.00	124.80	122.30	123.55	+8.33	+7.15%	14	421	53.02%
TSLA210618P00790000	2021-05-04 3:51PM EDT	790.00	133.99	130.40	131.75	+10.72	+8.70%	12	323	52.95%
TSLA210618P00800000	2021-05-04 2:22PM EDT	800.00	139.92	138.70	139.95	+9.47	+7.26%	18	3,775	52.77%
TSLA210618P00810000	2021-05-04 9:37AM EDT	810.00	146.35	147.15	148.50	+6.32	+4.51%	2	220	52.70%
TSLA210618P00820000	2021-05-04 10:19AM EDT	820.00	162.15	155.80	157.15	+13.25	+8.90%	14	601	52.63%
TSLA210618P00830000	2021-05-04 10:35AM EDT	830.00	172.15	164.65	166.00	+39.00	+29.29%	5	1,247	52.67%
TSLA210618P00840000	2021-05-04 12:53PM EDT	840.00	183.38	173.60	174.85	+20.33	+12.47%	3	2,346	52.58%
TSLA210618P00850000	2021-05-04 9:57AM EDT	850.00	189.10	182.65	184.00	+13.45	+7.66%	4	3,598	52.65%
TSLA210618P00860000	2021-05-03 11:07AM EDT	860.00	195.00	191.85	193.10	+19.68	+11.23%	1	2,403	52.61%
TSLA210618P00870000	2021-05-04 1:51PM EDT	870.00	212.00	201.15	202.40	+18.60	+9.62%	4	2,608	52.72%
TSLA210618P00880000	2021-05-04 1:11PM EDT	880.00	218.85	210.50	211.80	+26.70	+13.90%	5	139	52.81%
TSLA210618P00890000	2021-05-04 12:27PM EDT	890.00	229.35	219.95	221.20	+15.80	+7.40%	11	242	52.85%
TSLA210618P00900000	2021-04-30 3:27PM EDT	900.00	238.85	229.45	230.75	+37.35	+18.54%	1	4,371	53.00%
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	2021-04-29 11:55AM EDT	950.00	277.15	277.75	278.95	0.00	-	2	260	53.41%
TSLA210618P00960000	2021-04-29 10:52AM EDT	960.00	281.45	287.50	288.70	0.00	-	4	211	53.43%
TSLA210618P00970000	2021-04-29 9:38AM EDT	970.00	273.80	297.30	298.50	0.00	-	1	53	53.55%
TSLA210618P00980000	2021-04-28 10:17AM EDT	980.00	278.18	307.10	308.35	0.00	-	3	64	53.70%
TSLA210618P00990000	2021-04-30 1:32PM EDT	990.00	278.65	316.95	318.15	0.00	-	1	83	53.70%
TSLA210618P00995000	2020-08-24 3:02PM EDT	995.00	83.22	76.00	85.50	0.00	-	4	73	0.00%
TSLA210618P01000000	2021-04-29 10:54AM EDT	1,000.00	319.70	326.80	328.00	0.00	-	40	3,428	53.71%
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	336.65	337.90	0.00	-	2	50	53.80%
TSLA210618P01015000	2020-07-30 2:13PM EDT	1,015.00	144.70	80.00	89.50	0.00	-	1	43	0.00%
TSLA210618P01020000	2021-05-04 9:34AM EDT	1,020.00	344.60	346.55	347.80	+64.45	+23.01%	5	70	53.97%
TSLA210618P01030000	2021-04-23 10:17AM EDT	1,030.00	307.00	356.45	357.70	0.00	-	2	54	54.00%
TSLA210618P01040000	2021-04-26 3:31PM EDT	1,040.00	309.15	366.35	367.60	0.00	-	4	47	53.91%
TSLA210618P01050000	2021-04-29 2:09PM EDT	1,050.00	376.30	376.30	377.50	0.00	-	5	310	53.96%
TSLA210618P01060000	2021-04-29 10:45AM EDT	1,060.00	379.30	386.20	387.45	0.00	-	2	56	53.88%
TSLA210618P01070000	2021-04-29 12:30PM EDT	1,070.00	401.05	396.15	397.40	0.00	-	1	53	54.05%
TSLA210618P01080000	2021-04-30 9:32AM EDT	1,080.00	410.30	406.10	407.30	0.00	-	5	28	53.61%
TSLA210618P01090000	2021-04-20 10:22AM EDT	1,090.00	362.00	416.05	417.25	0.00	-	1	42	53.47%
TSLA210618P01100000	2021-04-30 2:35PM EDT	1,100.00	396.08	426.00	427.20	0.00	-	4	38	53.13%
TSLA210618P01110000	2021-04-20 10:10AM EDT	1,110.00	385.60	434.70	438.60	0.00	-	1	28	55.23%
TSLA210618P01120000	2021-04-21 9:51AM EDT	1,120.00	417.55	444.65	448.55	0.00	-	5	69	54.83%
TSLA210618P01130000	2021-04-28 1:18PM EDT	1,130.00	430.60	454.60	458.50	0.00	-	5	25	54.15%
TSLA210618P01140000	2021-04-19 11:19AM EDT	1,140.00	429.30	464.60	468.45	0.00	-	2	15	54.10%
TSLA210618P01150000	2021-04-28 10:02AM EDT	1,150.00	443.85	474.55	478.45	0.00	-	5	11	53.81%
TSLA210618P01160000	2021-04-20 10:05AM EDT	1,160.00	435.30	484.50	488.40	0.00	-	5	16	51.86%
TSLA210618P01170000	2021-04-26 3:30PM EDT	1,170.00	435.65	494.50	498.35	0.00	-	2	14	50.39%
TSLA210618P01180000	2021-04-27 11:41AM EDT	1,180.00	467.55	504.45	508.35	0.00	-	5	27	78.97%
TSLA210618P01190000	2021-04-15 9:58AM EDT	1,190.00	464.85	514.45	518.30	0.00	-	2	16	79.61%
TSLA210618P01200000	2021-04-30 2:35PM EDT	1,200.00	495.63	524.40	528.30	0.00	-	4	130	80.55%
TSLA210618P01220000	2020-08-26 12:13PM EDT	1,220.00	131.00	124.50	140.00	0.00	-	20	44	0.00%
TSLA210618P01225000	2021-04-29 10:39AM EDT	1,225.00	543.12	549.35	553.25	0.00	-	1	26	82.53%
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	574.30	578.20	0.00	-	1	118	84.42%
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	599.25	603.15	0.00	-	5	28	86.26%
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	624.25	628.05	0.00	-	2	21	87.63%
TSLA210618P01325000	2021-04-08 9:34AM EDT	1,325.00	651.15	649.20	653.10	0.00	-	1	22	90.06%
TSLA210618P01350000	2021-04-20 10:05AM EDT	1,350.00	623.10	674.20	678.10	0.00	-	1	6	92.09%
TSLA210618P01375000	2021-04-26 9:34AM EDT	1,375.00	627.75	699.20	703.10	0.00	-	3	4	94.06%
TSLA210618P01400000	2021-03-04 3:14PM EDT	1,400.00	800.30	736.65	740.70	0.00	-	2	3	135.81%
TSLA210618P01425000	2021-03-04 3:14PM EDT	1,425.00	825.10	760.90	766.50	0.00	-	1	3	138.18%
TSLA210618P01450000	2021-04-30 9:40AM EDT	1,450.00	783.05	774.15	778.05	0.00	-	1	12	99.29%
TSLA210618P01475000	2021-05-04 2:55PM EDT	1,475.00	808.00	799.15	803.05	+0.08	+0.01%	1	6	101.09%
TSLA210618P01500000	2021-04-21 11:28AM EDT	1,500.00	777.45	824.15	828.05	0.00	-	4	11	102.86%
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	849.15	853.05	0.00	-	3	4	104.57%
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	155.45%
TSLA210618P01680000	2020-07-23 12:09PM EDT	1,680.00	503.00	303.50	321.00	0.00	-	2	2	0.00%
TSLA210618P01690000	2020-08-17 12:03AM EDT	1,690.00	457.65	293.50	312.10	0.00	-	-	1	0.00%
TSLA210618P01700000	2021-04-21 11:28AM EDT	1,700.00	976.95	1,024.15	1,028.05	0.00	-	1	3	115.75%
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.
	3,311.87	-74.62	-2.20%
AAPL

Apple Inc.
	127.85	-4.69	-3.54%
FB

Facebook, Inc.
	318.36	-4.22	-1.31%
NFLX

Netflix, Inc.
	503.18	-5.93	-1.16%
GOOG

Alphabet Inc.
	2,354.25	-40.92	-1.71%
Advertise with us
© 2021 Verizon Media. All rights reserved.
Data DisclaimerHelpSuggestions
Privacy (Updated)About Our AdsTerms (Updated)Sitemap