TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200619C000050002020-01-22 11:31AM EST5.00586.860.000.000.00-400.00%
TSLA200619C000100002019-10-03 2:34PM EST10.00221.30301.55304.700.00-100.00%
TSLA200619C000150002019-10-04 9:19AM EST15.00214.31301.10303.850.00---0.00%
TSLA200619C000200002019-05-28 12:28PM EST20.00170.87201.70203.800.00-110.00%
TSLA200619C000250002020-01-16 12:37PM EST25.00476.280.000.000.00-1000.00%
TSLA200619C000300002020-01-16 3:54PM EST30.00482.650.000.000.00-1000.00%
TSLA200619C000350002019-10-07 1:18PM EST35.00202.17300.35303.400.00-200.00%
TSLA200619C000400002019-12-31 12:11PM EST40.00379.300.000.000.00-11000.00%
TSLA200619C000450002019-12-31 1:06PM EST45.00374.310.000.000.00-200.00%
TSLA200619C000500002020-01-16 3:53PM EST50.00462.950.000.000.00-1000.00%
TSLA200619C000550002020-01-16 3:55PM EST55.00457.980.000.000.00-1000.00%
TSLA200619C000600002019-10-23 2:05PM EST60.00194.35271.50274.450.00-210.00%
TSLA200619C000650002020-01-14 11:01AM EST65.00471.230.000.000.00-200.00%
TSLA200619C000700002019-11-27 2:16PM EST70.00259.92358.10362.150.00-210.00%
TSLA200619C000750002019-11-01 8:56AM EST75.00239.68259.20262.200.00-230.00%
TSLA200619C000800002019-11-01 8:55AM EST80.00235.02254.10257.400.00-220.00%
TSLA200619C000850002019-12-06 9:48AM EST85.00251.70391.55395.000.00-100.00%
TSLA200619C000900002019-11-27 2:16PM EST90.00239.99338.10342.150.00-2370.00%
TSLA200619C001000002020-01-22 11:31AM EST100.00491.760.000.000.00-400.00%
TSLA200619C001050002019-11-01 8:59AM EST105.00210.27228.95233.050.00-24130.00%
TSLA200619C001100002019-10-25 12:34PM EST110.00213.00218.10222.550.00-130.00%
TSLA200619C001200002020-01-08 9:53AM EST120.00352.760.000.000.00-100.00%
TSLA200619C001250002019-12-23 12:15PM EST125.00296.77440.50444.850.00-12108.25%
TSLA200619C001300002020-01-08 3:00PM EST130.00359.730.000.000.00-100.00%
TSLA200619C001350002020-01-28 9:53AM EST135.00434.850.000.000.00-100.00%
TSLA200619C001400002019-12-31 3:15PM EST140.00279.800.000.000.00-6000.00%
TSLA200619C001450002019-12-23 12:15PM EST145.00277.07422.30425.000.00-120110.60%
TSLA200619C001500002020-01-27 1:42PM EST150.00414.000.000.000.00-200.00%
TSLA200619C001550002019-10-25 1:02PM EST155.00169.70174.80179.150.00-130.00%
TSLA200619C001600002019-12-30 3:50PM EST160.00255.270.000.000.00-100.00%
TSLA200619C001650002019-10-04 10:57AM EST165.0079.72155.10157.800.00-3550.00%
TSLA200619C001700002020-01-16 10:22AM EST170.00330.600.000.000.00-100.00%
TSLA200619C001750002019-12-27 9:40AM EST175.00257.10366.70369.900.00-10420.00%
TSLA200619C001800002020-01-07 3:22PM EST180.00291.400.000.000.00-4000.00%
TSLA200619C001850002020-01-22 10:34AM EST185.00391.000.000.000.00-200.00%
TSLA200619C001900002020-01-28 12:27PM EST190.00375.490.000.000.00-300.00%
TSLA200619C001950002020-01-17 9:57AM EST195.00318.600.000.000.00-200.00%
TSLA200619C002000002020-01-28 12:27PM EST200.00365.840.000.000.00-400.00%
TSLA200619C002050002019-12-19 9:30AM EST205.00195.83304.70309.400.00-130.00%
TSLA200619C002100002020-01-22 9:31AM EST210.00356.650.000.000.00-100.00%
TSLA200619C002150002019-11-01 11:01AM EST215.00107.72125.50129.200.00-110.00%
TSLA200619C002200002020-01-21 11:02AM EST220.00331.240.000.000.00-500.00%
TSLA200619C002250002019-12-20 11:07AM EST225.00180.00343.70348.100.00-1889.40%
TSLA200619C002300002020-01-17 3:40PM EST230.00339.620.000.000.00-800.00%
TSLA200619C002350002020-01-17 9:59AM EST235.00277.540.000.000.00-500.00%
TSLA200619C002400002020-01-22 11:57AM EST240.00351.260.000.000.00-2000.00%
TSLA200619C002450002019-12-20 10:58AM EST245.00163.00324.10328.750.00-1784.12%
TSLA200619C002500002020-01-27 12:29PM EST250.00309.000.000.000.00-200.00%
TSLA200619C002550002020-01-17 10:00AM EST255.00259.570.000.000.00-100.00%
TSLA200619C002600002020-01-22 11:30AM EST260.00335.200.000.000.00-800.00%
TSLA200619C002650002020-01-15 1:16PM EST265.00272.400.000.000.00-100.00%
TSLA200619C002700002020-01-28 11:11AM EST270.00294.940.000.000.00-2500.00%
TSLA200619C002750002020-01-27 11:47AM EST275.00278.140.000.000.00-100.00%
TSLA200619C002800002020-01-22 1:58PM EST280.00302.000.000.000.00-200.00%
TSLA200619C002850002020-01-13 9:50AM EST285.00217.310.000.000.00-100.00%
TSLA200619C002900002020-01-22 1:27PM EST290.00303.600.000.000.00-23200.00%
TSLA200619C002950002020-01-09 3:27PM EST295.00253.040.000.000.00-100.00%
TSLA200619C003000002020-01-28 3:23PM EST300.00272.460.000.000.00-800.00%
TSLA200619C003050002020-01-17 10:33AM EST305.00216.030.000.000.00-200.00%
TSLA200619C003100002020-01-28 3:24PM EST310.00263.660.000.000.00-1500.00%
TSLA200619C003150002020-01-22 11:21AM EST315.00253.180.000.000.00-700.00%
TSLA200619C003200002020-01-28 2:35PM EST320.00253.000.000.000.00-400.00%
TSLA200619C003250002020-01-13 10:28AM EST325.00188.200.000.000.00-100.00%
TSLA200619C003300002020-01-27 12:39PM EST330.00233.300.000.000.00-6300.00%
TSLA200619C003350002020-01-22 11:29AM EST335.00266.250.000.000.00-100.00%
TSLA200619C003400002020-01-24 2:58PM EST340.00220.980.000.000.00-1000.00%
TSLA200619C003450002020-01-27 2:38PM EST345.00225.000.000.000.00-300.00%
TSLA200619C003500002020-01-28 11:52AM EST350.00222.000.000.000.00-200.00%
TSLA200619C003550002020-01-28 9:40AM EST355.00225.920.000.000.00-100.00%
TSLA200619C003600002020-01-28 1:58PM EST360.00215.000.000.000.00-200.00%
TSLA200619C003650002020-01-21 12:54PM EST365.00189.780.000.000.00-300.00%
TSLA200619C003700002020-01-24 1:56PM EST370.00202.360.000.000.00-100.00%
TSLA200619C003750002020-01-24 2:30PM EST375.00198.300.000.000.00-100.00%
TSLA200619C003800002020-01-24 2:37PM EST380.00195.000.000.000.00-1200.00%
TSLA200619C003850002020-01-27 1:40PM EST385.00194.000.000.000.00-300.00%
TSLA200619C003900002020-01-28 9:41AM EST390.00196.000.000.000.00-400.00%
TSLA200619C003950002020-01-22 10:37AM EST395.00200.000.000.000.00-100.00%
TSLA200619C004000002020-01-28 3:24PM EST400.00184.350.000.000.00-2000.00%
TSLA200619C004050002020-01-28 1:40PM EST405.00178.790.000.000.00-200.00%
TSLA200619C004100002020-01-28 1:40PM EST410.00174.800.000.000.00-200.00%
TSLA200619C004150002020-01-27 12:14PM EST415.00160.000.000.000.00-300.00%
TSLA200619C004200002020-01-28 3:49PM EST420.00169.330.000.000.00-100.00%
TSLA200619C004250002020-01-27 12:06PM EST425.00150.930.000.000.00-500.00%
TSLA200619C004300002020-01-24 3:19PM EST430.00156.900.000.000.00-100.00%
TSLA200619C004350002020-01-09 3:53PM EST435.0087.090.000.000.00-1900.00%
TSLA200619C004400002020-01-24 3:49PM EST440.00146.790.000.000.00-400.00%
TSLA200619C004450002020-01-17 1:40PM EST445.00100.500.000.000.00-100.00%
TSLA200619C004500002020-01-28 12:28PM EST450.00144.000.000.000.00-1400.00%
TSLA200619C004550002020-01-22 3:47PM EST455.00143.500.000.000.00-900.00%
TSLA200619C004600002020-01-28 10:02AM EST460.00139.620.000.000.00-100.00%
TSLA200619C004650002020-01-23 11:38AM EST465.00140.100.000.000.00-100.00%
TSLA200619C004700002020-01-27 10:23AM EST470.00117.000.000.000.00-100.00%
TSLA200619C004750002020-01-27 9:46AM EST475.00135.000.000.000.00-100.00%
TSLA200619C004800002020-01-28 11:58AM EST480.00122.760.000.000.00-2500.00%
TSLA200619C004850002020-01-27 11:26AM EST485.00105.250.000.000.00--00.00%
TSLA200619C004900002020-01-28 3:47PM EST490.00120.000.000.000.00-100.00%
TSLA200619C004950002020-01-16 10:20AM EST495.0070.600.000.000.00--00.00%
TSLA200619C005000002020-01-28 3:50PM EST500.00114.000.000.000.00-6200.00%
TSLA200619C005050002020-01-28 11:40AM EST505.00105.200.000.000.00-200.00%
TSLA200619C005100002020-01-28 2:26PM EST510.00104.550.000.000.00-2600.00%
TSLA200619C005150002020-01-28 3:55PM EST515.00105.200.000.000.00-800.00%
TSLA200619C005200002020-01-28 9:30AM EST520.00106.250.000.000.00-200.00%
TSLA200619C005250002020-01-28 2:35PM EST525.0097.550.000.000.00-100.00%
TSLA200619C005300002020-01-28 3:59PM EST530.0096.380.000.000.00-300.00%
TSLA200619C005350002020-01-28 1:07PM EST535.0091.000.000.000.00-1100.00%
TSLA200619C005400002020-01-28 12:05PM EST540.0089.050.000.000.00-300.00%
TSLA200619C005450002020-01-28 10:26AM EST545.0088.000.000.000.00-100.00%
TSLA200619C005500002020-01-28 3:57PM EST550.0086.590.000.000.00-5000.00%
TSLA200619C005600002020-01-28 3:48PM EST560.0081.900.000.000.00-1200.00%
TSLA200619C005700002020-01-28 3:48PM EST570.0077.450.000.000.00-3700.20%
TSLA200619C005800002020-01-28 3:30PM EST580.0071.950.000.000.00-1100.78%
TSLA200619C005900002020-01-28 3:35PM EST590.0067.900.000.000.00-5601.56%
TSLA200619C006000002020-01-28 3:59PM EST600.0064.000.000.000.00-11501.56%
TSLA200619C006100002020-01-28 12:46PM EST610.0058.950.000.000.00-503.13%
TSLA200619C006200002020-01-28 2:07PM EST620.0055.340.000.000.00-203.13%
TSLA200619C006300002020-01-27 3:49PM EST630.0049.350.000.000.00-3903.13%
TSLA200619C006400002020-01-28 3:04PM EST640.0050.250.000.000.00-203.13%
TSLA200619C006500002020-01-28 3:46PM EST650.0047.500.000.000.00-45503.13%
TSLA200619C006600002020-01-28 1:45PM EST660.0043.000.000.000.00-1606.25%
TSLA200619C006700002020-01-27 2:27PM EST670.0039.550.000.000.00-206.25%
TSLA200619C006800002020-01-28 12:50PM EST680.0038.300.000.000.00-106.25%
TSLA200619C006900002020-01-28 3:53PM EST690.0037.440.000.000.00-6106.25%
TSLA200619C006950002020-01-28 9:54AM EST695.0036.750.000.000.00-106.25%
TSLA200619C007000002020-01-28 3:57PM EST700.0034.900.000.000.00-24906.25%
TSLA200619C007050002020-01-28 3:32PM EST705.0033.740.000.000.00-106.25%
TSLA200619C007100002020-01-28 12:50PM EST710.0031.750.000.000.00-206.25%
TSLA200619C007150002020-01-28 12:50PM EST715.0030.800.000.000.00-306.25%
TSLA200619C007200002020-01-28 2:16PM EST720.0029.900.000.000.00-106.25%
TSLA200619C007250002020-01-28 12:48PM EST725.0029.250.000.000.00-206.25%
TSLA200619C007300002020-01-28 2:09PM EST730.0027.850.000.000.00-406.25%
TSLA200619C007350002020-01-28 12:00PM EST735.0027.200.000.000.00-406.25%
TSLA200619C007400002020-01-28 3:16PM EST740.0027.050.000.000.00-2606.25%
TSLA200619C007450002020-01-28 12:00PM EST745.0025.600.000.000.00-1906.25%
TSLA200619C007500002020-01-28 1:38PM EST750.0024.760.000.000.00-2306.25%
TSLA200619C007550002020-01-28 10:33AM EST755.0024.770.000.000.00-1006.25%
TSLA200619C007600002020-01-28 3:11PM EST760.0023.750.000.000.00-406.25%
TSLA200619C007650002020-01-23 10:31AM EST765.0013.900.000.000.00--012.50%
TSLA200619C007700002020-01-27 12:52PM EST770.0020.000.000.000.00-18012.50%
TSLA200619C007750002020-01-28 11:36AM EST775.0020.450.000.000.00-1,000012.50%
TSLA200619C007800002020-01-28 3:16PM EST780.0021.300.000.000.00-2012.50%
TSLA200619C007850002020-01-27 9:51AM EST785.0017.850.000.000.00-2012.50%
TSLA200619C007900002020-01-27 1:48PM EST790.0019.850.000.000.00-40012.50%
TSLA200619C007950002020-01-28 3:18PM EST795.0019.360.000.000.00-2012.50%
TSLA200619C008000002020-01-28 3:06PM EST800.0018.400.000.000.00-1,041012.50%
TSLA200619C008050002020-01-27 1:29PM EST805.0017.800.000.000.00-1012.50%
TSLA200619C008100002020-01-28 2:24PM EST810.0017.000.000.000.00-10012.50%
TSLA200619C008150002020-01-22 11:43AM EST815.0022.800.000.000.00-18012.50%
TSLA200619C008200002020-01-22 11:43AM EST820.0022.150.000.000.00-6012.50%
TSLA200619C008250002020-01-24 11:18AM EST825.0017.300.000.000.00-1012.50%
TSLA200619C008300002020-01-28 11:01AM EST830.0015.350.000.000.00-1012.50%
TSLA200619C008350002020-01-24 3:04PM EST835.0014.500.000.000.00-27012.50%
TSLA200619C008400002020-01-28 9:32AM EST840.0015.600.000.000.00-10012.50%
TSLA200619C008450002020-01-27 12:29PM EST845.0012.800.000.000.00-1012.50%
TSLA200619C008500002020-01-28 3:53PM EST850.0014.150.000.000.00-46012.50%
TSLA200619C008550002020-01-27 10:27AM EST855.0014.700.000.000.00-3012.50%
TSLA200619C008600002020-01-27 1:21PM EST860.0012.850.000.000.00-40012.50%
TSLA200619C008700002020-01-24 2:54PM EST870.0011.720.000.000.00-1012.50%
TSLA200619C008800002020-01-27 10:06AM EST880.009.900.000.000.00-1012.50%
TSLA200619C008900002020-01-22 1:33PM EST890.0016.390.000.000.00-70012.50%
TSLA200619C009000002020-01-28 12:15PM EST900.0010.480.000.000.00-15012.50%
TSLA200619C009100002020-01-27 1:37PM EST910.0010.210.000.000.00--012.50%
TSLA200619C009200002020-01-28 2:41PM EST920.009.200.000.000.00-2012.50%
TSLA200619C009300002020-01-28 2:41PM EST930.008.700.000.000.00-1012.50%
TSLA200619C009400002020-01-27 1:18PM EST940.0010.000.000.000.00-1012.50%
TSLA200619C009500002020-01-28 10:54AM EST950.008.300.000.000.00-12012.50%
TSLA200619C009600002020-01-27 10:51AM EST960.006.100.000.000.00-2012.50%
TSLA200619C009700002020-01-24 10:51AM EST970.007.550.000.000.00-55012.50%
TSLA200619C009800002020-01-28 10:10AM EST980.007.500.000.000.00-2012.50%
TSLA200619C009900002020-01-28 3:20PM EST990.007.000.000.000.00-2012.50%
TSLA200619C010000002020-01-28 3:59PM EST1,000.006.480.000.000.00-90012.50%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200619P000050002020-01-27 9:33AM EST5.000.010.000.000.00-100050.00%
TSLA200619P000100002020-01-28 3:04PM EST10.000.010.000.000.00-9050.00%
TSLA200619P000150002020-01-23 3:05PM EST15.000.020.000.000.00-2050.00%
TSLA200619P000200002020-01-28 12:46PM EST20.000.010.000.000.00-100050.00%
TSLA200619P000250002020-01-28 11:26AM EST25.000.010.000.000.00-400050.00%
TSLA200619P000300002020-01-24 12:08PM EST30.000.030.000.000.00-125050.00%
TSLA200619P000350002020-01-27 10:26AM EST35.000.030.000.000.00-15050.00%
TSLA200619P000400002020-01-23 10:31AM EST40.000.040.000.000.00-124050.00%
TSLA200619P000450002020-01-24 10:20AM EST45.000.040.000.000.00-5050.00%
TSLA200619P000500002020-01-28 3:38PM EST50.000.050.000.000.00-82050.00%
TSLA200619P000550002020-01-24 10:22AM EST55.000.100.000.000.00-220050.00%
TSLA200619P000600002020-01-27 12:29PM EST60.000.100.000.000.00-100050.00%
TSLA200619P000650002020-01-16 2:15PM EST65.000.110.000.000.00-21050.00%
TSLA200619P000700002020-01-13 2:30PM EST70.000.160.000.000.00-12050.00%
TSLA200619P000750002020-01-23 3:31PM EST75.000.130.000.000.00-3050.00%
TSLA200619P000800002020-01-14 2:46PM EST80.000.200.000.000.00-1050.00%
TSLA200619P000850002020-01-17 11:55AM EST85.000.150.000.000.00-1050.00%
TSLA200619P000900002020-01-22 2:26PM EST90.000.190.000.000.00-1050.00%
TSLA200619P000950002020-01-27 2:58PM EST95.000.240.000.000.00-2050.00%
TSLA200619P001000002020-01-28 3:41PM EST100.000.400.000.000.00-1050.00%
TSLA200619P001050002020-01-22 9:59AM EST105.000.280.000.000.00-8050.00%
TSLA200619P001100002020-01-14 2:45PM EST110.000.370.000.000.00-1050.00%
TSLA200619P001150002020-01-23 12:43PM EST115.000.350.000.000.00-1050.00%
TSLA200619P001200002020-01-22 2:44PM EST120.000.430.000.000.00-1050.00%
TSLA200619P001250002020-01-21 3:55PM EST125.000.450.000.000.00-1050.00%
TSLA200619P001300002020-01-17 3:28PM EST130.000.650.000.000.00-95050.00%
TSLA200619P001350002020-01-22 11:22AM EST135.000.500.000.000.00-61050.00%
TSLA200619P001400002020-01-22 1:51PM EST140.000.610.000.000.00-5050.00%
TSLA200619P001450002020-01-03 12:11PM EST145.000.490.000.000.00-1050.00%
TSLA200619P001500002020-01-28 1:29PM EST150.000.690.000.000.00-3050.00%
TSLA200619P001550002020-01-22 3:43PM EST155.000.700.000.000.00-11050.00%
TSLA200619P001600002020-01-28 3:10PM EST160.000.850.000.000.00-51050.00%
TSLA200619P001650002020-01-28 3:40PM EST165.000.900.000.000.00-1050.00%
TSLA200619P001700002020-01-27 9:49AM EST170.001.060.000.000.00-1025.00%
TSLA200619P001750002020-01-27 10:47AM EST175.001.200.000.000.00-5025.00%
TSLA200619P001800002020-01-24 3:26PM EST180.001.040.000.000.00-100025.00%
TSLA200619P001850002020-01-28 3:52PM EST185.001.200.000.000.00-11025.00%
TSLA200619P001900002020-01-28 12:55PM EST190.001.230.000.000.00-55025.00%
TSLA200619P001950002020-01-23 12:43PM EST195.001.300.000.000.00-3025.00%
TSLA200619P002000002020-01-28 3:52PM EST200.001.470.000.000.00-30025.00%
TSLA200619P002050002020-01-24 12:59PM EST205.001.510.000.000.00-2025.00%
TSLA200619P002100002020-01-27 12:53PM EST210.001.720.000.000.00-1025.00%
TSLA200619P002150002020-01-22 2:01PM EST215.001.700.000.000.00-32025.00%
TSLA200619P002200002020-01-28 12:32PM EST220.001.850.000.000.00-300025.00%
TSLA200619P002250002020-01-28 11:39AM EST225.002.010.000.000.00-1025.00%
TSLA200619P002300002020-01-28 9:30AM EST230.002.620.000.000.00-15025.00%
TSLA200619P002350002020-01-23 11:38AM EST235.002.280.000.000.00-1025.00%
TSLA200619P002400002020-01-28 1:45PM EST240.002.350.000.000.00-3025.00%
TSLA200619P002450002020-01-27 12:26PM EST245.002.600.000.000.00-1025.00%
TSLA200619P002500002020-01-28 3:54PM EST250.002.680.000.000.00-22025.00%
TSLA200619P002550002020-01-24 10:33AM EST255.002.700.000.000.00-10025.00%
TSLA200619P002600002020-01-28 2:33PM EST260.002.980.000.000.00-3025.00%
TSLA200619P002650002020-01-24 10:46AM EST265.003.150.000.000.00-1025.00%
TSLA200619P002700002020-01-28 2:37PM EST270.003.400.000.000.00-2025.00%
TSLA200619P002750002020-01-28 3:53PM EST275.003.650.000.000.00-10025.00%
TSLA200619P002800002020-01-28 12:22PM EST280.004.100.000.000.00-1025.00%
TSLA200619P002850002020-01-23 11:06AM EST285.004.200.000.000.00-54025.00%
TSLA200619P002900002020-01-28 3:17PM EST290.004.330.000.000.00-765025.00%
TSLA200619P002950002020-01-27 3:08PM EST295.004.990.000.000.00-2025.00%
TSLA200619P003000002020-01-28 3:24PM EST300.004.970.000.000.00-48025.00%
TSLA200619P003050002020-01-27 9:42AM EST305.005.950.000.000.00-100025.00%
TSLA200619P003100002020-01-28 2:37PM EST310.005.500.000.000.00-3025.00%
TSLA200619P003150002020-01-28 10:44AM EST315.005.950.000.000.00-1012.50%
TSLA200619P003200002020-01-28 3:58PM EST320.006.330.000.000.00-12012.50%
TSLA200619P003250002020-01-27 12:57PM EST325.007.200.000.000.00-4012.50%
TSLA200619P003300002020-01-28 2:56PM EST330.007.100.000.000.00-3012.50%
TSLA200619P003350002020-01-24 2:17PM EST335.007.680.000.000.00-4012.50%
TSLA200619P003400002020-01-27 3:00PM EST340.008.450.000.000.00-19012.50%
TSLA200619P003450002020-01-28 2:37PM EST345.008.450.000.000.00-2012.50%
TSLA200619P003500002020-01-28 1:17PM EST350.009.200.000.000.00-119012.50%
TSLA200619P003550002020-01-28 12:21PM EST355.0010.100.000.000.00-4012.50%
TSLA200619P003600002020-01-28 3:12PM EST360.0010.050.000.000.00-332012.50%
TSLA200619P003650002020-01-27 10:53AM EST365.0012.050.000.000.00-1012.50%
TSLA200619P003700002020-01-28 1:44PM EST370.0011.500.000.000.00-2012.50%
TSLA200619P003750002020-01-28 3:53PM EST375.0012.070.000.000.00-12012.50%
TSLA200619P003800002020-01-28 12:53PM EST380.0013.300.000.000.00-18012.50%
TSLA200619P003850002020-01-24 11:18AM EST385.0013.250.000.000.00-50012.50%
TSLA200619P003900002020-01-27 1:52PM EST390.0014.750.000.000.00-2012.50%
TSLA200619P003950002020-01-27 3:50PM EST395.0017.000.000.000.00-2012.50%
TSLA200619P004000002020-01-28 3:54PM EST400.0016.100.000.000.00-769012.50%
TSLA200619P004050002020-01-27 9:46AM EST405.0019.300.000.000.00-15012.50%
TSLA200619P004100002020-01-28 3:24PM EST410.0018.000.000.000.00-22012.50%
TSLA200619P004150002020-01-28 1:08PM EST415.0019.600.000.000.00-1012.50%
TSLA200619P004200002020-01-28 2:50PM EST420.0019.950.000.000.00-10012.50%
TSLA200619P004250002020-01-28 11:07AM EST425.0022.380.000.000.00-106.25%
TSLA200619P004300002020-01-28 2:55PM EST430.0022.200.000.000.00-106.25%
TSLA200619P004350002020-01-28 3:09PM EST435.0023.700.000.000.00-306.25%
TSLA200619P004400002020-01-27 2:01PM EST440.0025.800.000.000.00-206.25%
TSLA200619P004450002020-01-27 2:06PM EST445.0027.200.000.000.00-106.25%
TSLA200619P004500002020-01-28 3:56PM EST450.0027.390.000.000.00-1706.25%
TSLA200619P004550002020-01-28 3:12PM EST455.0028.800.000.000.00-206.25%
TSLA200619P004600002020-01-28 12:19PM EST460.0032.150.000.000.00-106.25%
TSLA200619P004650002020-01-28 3:56PM EST465.0031.920.000.000.00-3206.25%
TSLA200619P004700002020-01-28 3:35PM EST470.0033.700.000.000.00-2206.25%
TSLA200619P004750002020-01-28 3:59PM EST475.0035.360.000.000.00-6406.25%
TSLA200619P004800002020-01-28 3:42PM EST480.0036.990.000.000.00-1206.25%
TSLA200619P004850002020-01-24 12:36PM EST485.0039.030.000.000.00-406.25%
TSLA200619P004900002020-01-28 12:04PM EST490.0042.650.000.000.00-406.25%
TSLA200619P004950002020-01-27 10:09AM EST495.0047.420.000.000.00-203.13%
TSLA200619P005000002020-01-28 3:20PM EST500.0044.000.000.000.00-1,91403.13%
TSLA200619P005050002020-01-27 10:03AM EST505.0045.100.000.000.00-203.13%
TSLA200619P005100002020-01-28 11:39AM EST510.0050.950.000.000.00-1403.13%
TSLA200619P005150002020-01-23 10:33AM EST515.0050.150.000.000.00-203.13%
TSLA200619P005200002020-01-28 11:32AM EST520.0054.600.000.000.00-103.13%
TSLA200619P005250002020-01-27 2:57PM EST525.0058.150.000.000.00-1003.13%
TSLA200619P005300002020-01-28 1:45PM EST530.0057.670.000.000.00-203.13%
TSLA200619P005350002020-01-27 2:57PM EST535.0063.000.000.000.00-601.56%
TSLA200619P005400002020-01-28 3:11PM EST540.0061.750.000.000.00-301.56%
TSLA200619P005450002020-01-28 3:11PM EST545.0064.200.000.000.00-101.56%
TSLA200619P005500002020-01-28 3:11PM EST550.0066.700.000.000.00-2,14700.78%
TSLA200619P005600002020-01-28 2:57PM EST560.0071.620.000.000.00-2000.39%
TSLA200619P005700002020-01-28 3:50PM EST570.0076.780.000.000.00-22100.00%
TSLA200619P005800002020-01-28 3:57PM EST580.0082.630.000.000.00-63500.00%
TSLA200619P005900002020-01-28 3:05PM EST590.0089.400.000.000.00-200.00%
TSLA200619P006000002020-01-28 3:05PM EST600.0095.400.000.000.00-8200.00%
TSLA200619P006100002020-01-24 3:18PM EST610.00102.350.000.000.00-1000.00%
TSLA200619P006200002020-01-28 3:57PM EST620.00107.080.000.000.00-62100.00%
TSLA200619P006300002020-01-22 3:25PM EST630.00108.600.000.000.00-100.00%
TSLA200619P006400002020-01-27 3:28PM EST640.00126.800.000.000.00-100.00%
TSLA200619P006500002020-01-27 9:51AM EST650.00137.430.000.000.00-1300.00%
TSLA200619P006600002020-01-23 2:14PM EST660.00136.000.000.000.00--00.00%
TSLA200619P006700002020-01-15 2:52PM EST670.00166.250.000.000.00-400.00%
TSLA200619P006800002020-01-24 9:43AM EST680.00149.000.000.000.00-200.00%
TSLA200619P006900002020-01-22 1:04PM EST690.00146.520.000.000.00-400.00%
TSLA200619P007000002020-01-22 2:50PM EST700.00163.520.000.000.00-200.00%
TSLA200619P007100002020-01-21 3:25PM EST710.00186.430.000.000.00--00.00%
TSLA200619P007200002020-01-28 3:05PM EST720.00182.150.000.000.00-500.00%
TSLA200619P007300002020-01-27 3:02PM EST730.00198.200.000.000.00--00.00%
TSLA200619P007350002020-01-08 2:08PM EST735.00249.650.000.000.00--00.00%
TSLA200619P007400002020-01-22 2:25PM EST740.00193.250.000.000.00-600.00%
TSLA200619P007450002020-01-22 2:25PM EST745.00197.250.000.000.00--00.00%
TSLA200619P007500002020-01-24 3:33PM EST750.00211.610.000.000.00--00.00%
TSLA200619P007550002020-01-10 9:39AM EST755.00283.350.000.000.00-200.00%
TSLA200619P007650002020-01-16 2:48PM EST765.00264.900.000.000.00-100.00%
TSLA200619P007900002020-01-28 3:21PM EST790.00239.900.000.000.00-1700.00%
TSLA200619P007950002020-01-13 10:40AM EST795.00297.800.000.000.00--00.00%
TSLA200619P008300002020-01-28 11:49AM EST830.00281.700.000.000.00-600.00%
TSLA200619P008400002020-01-09 11:36AM EST840.00359.150.000.000.00--00.00%
TSLA200619P008500002020-01-28 3:05PM EST850.00295.900.000.000.00-400.00%
TSLA200619P008550002020-01-28 12:17PM EST855.00303.000.000.000.00-800.00%
TSLA200619P008600002020-01-28 1:30PM EST860.00305.400.000.000.00-800.00%
TSLA200619P008700002020-01-28 3:30PM EST870.00313.050.000.000.00-500.00%
TSLA200619P008900002020-01-28 10:02AM EST890.00332.150.000.000.00-200.00%
TSLA200619P009200002020-01-28 11:07AM EST920.00365.900.000.000.00-100.00%
TSLA200619P009300002020-01-28 3:30PM EST930.00369.900.000.000.00-100.00%
TSLA200619P009400002020-01-24 12:01PM EST940.00383.100.000.000.00--00.00%
TSLA200619P009500002020-01-22 10:47AM EST950.00377.550.000.000.00--00.00%
TSLA200619P009600002020-01-23 9:53AM EST960.00392.200.000.000.00--00.00%
TSLA200619P009700002020-01-23 10:06AM EST970.00403.200.000.000.00--00.00%
TSLA200619P009800002020-01-22 2:26PM EST980.00413.200.000.000.00-200.00%
TSLA200619P009900002020-01-24 1:41PM EST990.00432.800.000.000.00-200.00%
TSLA200619P010000002020-01-22 2:25PM EST1,000.00432.300.000.000.00-400.00%