TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA201016C001000002020-02-03 2:30PM EST100.00655.90690.05699.450.00--0134.47%
TSLA201016C001050002020-02-04 10:38AM EST105.00769.90679.85689.650.00--00.00%
TSLA201016C001250002020-02-03 1:07PM EST125.00668.40665.75675.550.00--0126.77%
TSLA201016C001350002020-02-04 10:21AM EST135.00748.60655.25664.700.00--1116.22%
TSLA201016C001400002020-02-10 12:12AM EST140.00657.70650.20659.500.00--0112.51%
TSLA201016C001600002020-02-06 1:55PM EST160.00601.40630.55638.150.00--093.92%
TSLA201016C001650002020-02-06 1:56PM EST165.00596.90625.90635.050.00--0105.07%
TSLA201016C001700002020-02-05 12:11PM EST170.00594.10620.95630.150.00--0103.64%
TSLA201016C001750002020-02-10 12:12AM EST175.00633.70615.90623.500.00--091.58%
TSLA201016C001800002020-02-10 12:12AM EST180.00582.55611.25620.500.00--0101.59%
TSLA201016C001850002020-02-04 3:12PM EST185.00756.20601.10613.800.00--090.39%
TSLA201016C001900002020-02-05 1:09PM EST190.00538.60601.50610.750.00--099.12%
TSLA201016C002000002020-02-05 10:38AM EST200.00563.40591.90602.450.00--270.51%
TSLA201016C002050002020-02-05 10:38AM EST205.00551.75586.95595.150.00-2091.39%
TSLA201016C002100002020-02-04 3:54PM EST210.00553.60582.35591.350.00--260.99%
TSLA201016C002150002020-02-05 10:14AM EST215.00542.85577.30585.700.00--090.67%
TSLA201016C002200002020-02-04 3:54PM EST220.00665.50573.20581.750.00-1069.65%
TSLA201016C002250002020-02-04 3:54PM EST225.00533.25567.25575.850.00-4088.26%
TSLA201016C002300002020-02-04 3:54PM EST230.00655.90563.65572.250.00-1271.69%
TSLA201016C002350002020-02-04 3:54PM EST235.00651.15559.55568.550.00--077.45%
TSLA201016C002400002020-02-05 10:14AM EST240.00525.80555.05563.900.00--278.28%
TSLA201016C002450002020-02-05 10:17AM EST245.00514.25548.80558.150.00--171.75%
TSLA201016C002550002020-02-06 12:14PM EST255.00506.45539.70547.900.00--271.26%
TSLA201016C002600002020-02-05 10:15AM EST260.00503.70535.90545.050.00--077.38%
TSLA201016C002650002020-02-05 10:13AM EST265.00504.10530.00539.200.00--072.72%
TSLA201016C002700002020-02-06 12:15PM EST270.00494.60525.20534.450.00--072.49%
TSLA201016C002750002020-02-04 3:48PM EST275.00695.70519.15528.550.00--267.07%
TSLA201016C002800002020-02-05 10:15AM EST280.00485.00516.05525.100.00--072.95%
TSLA201016C002850002020-02-12 2:14PM EST285.00490.00511.40520.400.00-1072.88%
TSLA201016C002900002020-02-04 3:26PM EST290.00535.40506.70515.750.00-1072.77%
TSLA201016C002950002020-02-04 3:13PM EST295.00530.75503.90512.400.00--276.88%
TSLA201016C003000002020-02-04 3:13PM EST300.00526.10497.40506.500.00-1072.59%
TSLA201016C003050002020-02-04 3:13PM EST305.00642.55494.10503.100.00-4075.61%
TSLA201016C003100002020-02-04 11:39AM EST310.00594.85488.15497.350.00--372.42%
TSLA201016C003150002020-02-04 12:52PM EST315.00397.00483.60492.700.00-1072.28%
TSLA201016C003200002020-02-20 12:49PM EST320.00565.75479.70488.200.00-323372.97%
TSLA201016C003250002020-02-05 10:27AM EST325.00452.35473.40482.300.00--269.39%
TSLA201016C003300002020-02-07 2:27PM EST330.00419.00471.30480.250.00-1074.44%
TSLA201016C003350002020-02-04 12:53PM EST335.00581.45465.40473.900.00--071.13%
TSLA201016C003400002020-02-13 3:51PM EST340.00472.33463.45472.200.00-10175.83%
TSLA201016C003450002020-02-06 12:14PM EST345.00470.97457.80466.750.00-1073.77%
TSLA201016C003500002020-02-19 10:26AM EST350.00593.52451.95461.100.00-18071.38%
TSLA201016C003550002020-02-05 10:22AM EST355.00437.70443.25454.900.00-7065.80%
TSLA201016C003600002020-02-05 12:57PM EST360.00442.95444.45453.300.00--073.03%
TSLA201016C003650002020-02-05 10:07AM EST365.00430.40437.15445.950.00-43068.24%
TSLA201016C003700002020-02-25 2:52PM EST370.00445.00436.90445.500.00-2074.21%
TSLA201016C003750002020-02-21 9:47AM EST375.00526.88430.25439.150.00-32771.00%
TSLA201016C003800002020-02-20 10:45AM EST380.00535.75426.15434.950.00-12971.13%
TSLA201016C003850002020-02-06 12:47PM EST385.00401.50420.80429.000.00--069.17%
TSLA201016C003900002020-02-21 11:34AM EST390.00526.00418.80427.100.00-1072.14%
TSLA201016C003950002020-02-06 12:47PM EST395.00393.25411.50420.400.00-22168.51%
TSLA201016C004000002020-02-24 10:12AM EST400.00470.00410.25418.600.00-1071.79%
TSLA201016C004050002020-02-04 9:47AM EST405.00526.40404.45413.500.00-2070.19%
TSLA201016C004100002020-02-05 9:47AM EST410.00404.10401.95409.650.00-3071.23%
TSLA201016C004150002020-02-18 11:28AM EST415.00440.33397.40406.250.00-5071.30%
TSLA201016C004200002020-02-19 3:50PM EST420.00512.39393.55401.700.00-5071.10%
TSLA201016C004250002020-02-06 12:14PM EST425.00356.60386.25393.850.00-1967.27%
TSLA201016C004300002020-02-06 11:26AM EST430.00383.50385.20393.050.00-1070.53%
TSLA201016C004350002020-02-07 10:13AM EST435.00337.60381.10389.300.00-1870.54%
TSLA201016C004400002020-02-13 3:36PM EST440.00381.99375.05383.550.00-52368.61%
TSLA201016C004450002020-02-05 10:49AM EST445.00344.20370.45377.950.00-2667.49%
TSLA201016C004500002020-02-24 2:08PM EST450.00410.00365.55375.550.00-12867.76%
TSLA201016C004550002020-02-05 9:47AM EST455.00367.35364.85371.900.00-41569.32%
TSLA201016C004600002020-02-04 12:58PM EST460.00332.75360.80368.350.00-2069.35%
TSLA201016C004650002020-02-06 10:16AM EST465.00379.21355.35362.600.00-2767.78%
TSLA201016C004700002020-01-28 2:39PM EST470.00314.70351.90359.600.00-7068.28%
TSLA201016C004750002020-02-06 12:15PM EST475.00318.35349.10357.950.00-1069.54%
TSLA201016C004800002020-02-06 10:21AM EST480.00304.60345.80353.700.00-51669.48%
TSLA201016C004850002020-02-18 1:12PM EST485.00390.27341.25349.150.00-10068.79%
TSLA201016C004900002020-02-05 1:48PM EST490.00269.55335.35342.900.00-5066.91%
TSLA201016C004950002020-02-05 9:47AM EST495.00304.50332.90340.900.00-3068.02%
TSLA201016C005000002020-02-19 12:52PM EST500.00354.27327.45334.750.00-318466.38%
TSLA201016C005050002020-02-05 10:57AM EST505.00297.20326.20334.300.00-4068.42%
TSLA201016C005100002020-02-18 3:53PM EST510.00380.00322.60329.600.00-1067.98%
TSLA201016C005150002020-02-04 10:22AM EST515.00409.10317.55325.900.00-5867.39%
TSLA201016C005200002020-02-19 12:14PM EST520.00437.27313.30320.250.00-21566.39%
TSLA201016C005250002020-02-05 12:07PM EST525.00285.40309.85317.350.00-2766.61%
TSLA201016C005300002020-02-07 10:13AM EST530.00268.80307.15315.050.00-1067.26%
TSLA201016C005350002020-02-05 12:07PM EST535.00278.70304.95312.350.00-1067.89%
TSLA201016C005400002020-02-10 1:21PM EST540.00274.00298.25306.350.00-1065.97%
TSLA201016C005450002020-02-06 10:21AM EST545.00258.75297.30304.000.00-2067.08%
TSLA201016C005500002020-02-19 1:57PM EST550.00330.28293.70301.100.00-32067.13%
TSLA201016C005550002020-02-06 10:21AM EST555.00252.15290.55297.450.00-12267.07%
TSLA201016C005600002020-02-14 3:23PM EST560.00288.29287.00294.900.00-4067.20%
TSLA201016C005650002020-02-18 11:30AM EST565.00320.36282.75290.350.00-21766.51%
TSLA201016C005700002020-02-20 12:00PM EST570.00358.22280.60287.450.00-1066.92%
TSLA201016C005750002020-02-10 9:36AM EST575.00291.75275.45283.050.00-1066.00%
TSLA201016C005800002020-02-05 1:16PM EST580.00259.95271.95278.900.00-1065.63%
TSLA201016C005850002020-02-10 11:22AM EST585.00242.00270.75277.350.00-11366.63%
TSLA201016C005900002020-02-19 10:40AM EST590.00385.41265.90273.700.00-32365.99%
TSLA201016C005950002020-02-06 9:50AM EST595.00227.35262.65271.050.00-1066.06%
TSLA201016C006000002020-02-24 10:17AM EST600.00322.00261.65268.400.00-217966.72%
TSLA201016C006050002020-02-19 10:40AM EST605.00374.72255.80264.100.00-1965.62%
TSLA201016C006100002020-02-25 2:06PM EST610.00265.00253.85261.100.00-203265.89%
TSLA201016C006150002020-02-06 12:12PM EST615.00229.60252.30259.500.00-2766.62%
TSLA201016C006200002020-02-18 11:34AM EST620.00283.83248.05255.250.00-104565.93%
TSLA201016C006250002020-02-04 3:00PM EST625.00303.20245.50252.800.00-9066.14%
TSLA201016C006300002020-02-24 10:10AM EST630.00296.34243.05249.900.00-91866.23%
TSLA201016C006350002020-02-04 11:02AM EST635.00339.60238.50246.000.00-11065.54%
TSLA201016C006400002020-02-05 10:15AM EST640.00221.55236.50243.250.00-2065.76%
TSLA201016C006450002020-02-04 10:34AM EST645.00333.35232.60239.750.00-2065.31%
TSLA201016C006500002020-02-19 1:57PM EST650.00334.00230.15236.600.00-1065.30%
TSLA201016C006550002020-02-18 11:33AM EST655.00259.80228.95235.850.00-152566.15%
TSLA201016C006600002020-02-06 10:30AM EST660.00195.00225.85231.100.00-1065.56%
TSLA201016C006650002020-02-05 9:31AM EST665.00201.80221.40228.100.00-21765.07%
TSLA201016C006700002020-02-10 9:36AM EST670.00233.20219.75226.800.00-11765.62%
TSLA201016C006750002020-02-18 12:37PM EST675.00251.43216.10222.200.00-11664.92%
TSLA201016C006800002020-02-06 9:34AM EST680.00154.25213.65221.600.00-11365.42%
TSLA201016C006850002020-02-07 9:57AM EST685.00186.05211.95218.700.00-21165.54%
TSLA201016C006900002020-02-06 3:25PM EST690.00170.84208.35214.800.00-2064.99%
TSLA201016C006950002020-02-05 10:15AM EST695.00195.60207.55214.200.00-2065.81%
TSLA201016C007000002020-02-25 3:32PM EST700.00211.05203.90209.750.00-236665.11%
TSLA201016C007050002020-02-19 10:16AM EST705.00300.00201.15206.550.00-4064.88%
TSLA201016C007100002020-02-19 10:32AM EST710.00301.00199.10204.150.00-1064.97%
TSLA201016C007150002020-02-19 9:30AM EST715.00291.55198.15201.900.00-14065.33%
TSLA201016C007200002020-02-19 12:14PM EST720.00295.86194.55199.000.00-2064.95%
TSLA201016C007250002020-02-04 3:11PM EST725.00329.70191.60197.050.00-22364.91%
TSLA201016C007300002020-02-07 1:41PM EST730.00189.22191.30196.750.00-13065.78%
TSLA201016C007350002020-02-07 3:47PM EST735.00154.90187.75192.500.00-21865.09%
TSLA201016C007400002020-02-19 12:45PM EST740.00274.00184.90191.050.00-4065.14%
TSLA201016C007450002020-02-19 11:15AM EST745.00194.72181.15186.900.00-3064.42%
TSLA201016C007500002020-02-25 3:03PM EST750.00190.82180.15184.600.00-117564.67%
TSLA201016C007550002020-02-14 1:54PM EST755.00175.82179.00186.200.00-5065.69%
TSLA201016C007600002020-02-25 2:34PM EST760.00183.49176.80180.700.00-111664.99%
TSLA201016C007650002020-02-13 12:27PM EST765.00172.00174.50180.750.00-3065.41%
TSLA201016C007700002020-02-24 9:57AM EST770.00225.00171.75175.800.00-24264.70%
TSLA201016C007750002020-02-19 3:22PM EST775.00235.99169.85174.550.00-1064.92%
TSLA201016C007800002020-02-24 1:13PM EST780.00174.62168.95173.700.00-2065.41%
TSLA201016C007850002020-02-25 12:52PM EST785.00177.15165.95169.600.00-11264.80%
TSLA201016C007900002020-02-26 9:42AM EST790.00169.66164.85168.00-69.34-29.01%21865.07%
TSLA201016C007950002020-02-19 9:58AM EST795.00239.56162.85166.500.00-2065.18%
TSLA201016C008000002020-02-25 3:43PM EST800.00160.92158.35162.50-5.08-3.06%12064.26%
TSLA201016C008100002020-02-24 1:29PM EST810.00165.09156.45159.450.00-7064.84%
TSLA201016C008200002020-02-19 9:52AM EST820.00153.21154.15157.70-18.29-10.66%1065.55%
TSLA201016C008300002020-02-26 12:03PM EST830.00153.32150.35154.75-26.98-14.96%655065.69%
TSLA201016C008400002020-02-25 1:23PM EST840.00145.79146.80149.65-6.67-4.37%64067465.41%
TSLA201016C008500002020-02-24 3:54PM EST850.00183.90142.15145.400.00-3065.05%
TSLA201016C008600002020-02-20 11:12AM EST860.00145.00139.20143.800.00-2065.51%
TSLA201016C008700002020-02-20 3:48PM EST870.00169.00134.00137.900.00-4064.66%
TSLA201016C008800002020-02-24 11:40AM EST880.00139.00132.95136.95-18.50-11.75%1065.56%
TSLA201016C008900002020-02-24 2:46PM EST890.00161.50130.80133.600.00-3065.75%
TSLA201016C009000002020-02-26 11:39AM EST900.00137.27126.90130.25+2.31+1.71%5212665.56%
TSLA201016C009100002020-02-24 2:37PM EST910.00153.87123.75127.000.00-122765.50%
TSLA201016C009200002020-02-25 9:32AM EST920.00154.65120.60124.950.00-11265.66%
TSLA201016C009300002020-02-26 9:51AM EST930.00120.00118.65122.25-3.50-2.83%31365.89%
TSLA201016C009400002020-02-24 11:49AM EST940.00137.75115.05118.050.00-11265.48%
TSLA201016C009500002020-02-24 3:39PM EST950.00110.00111.50116.05-9.26-7.76%10065.48%
TSLA201016C009600002020-02-25 2:37PM EST960.00115.00110.80113.400.00-71665.90%
TSLA201016C009700002020-02-19 10:48AM EST970.00182.75106.70110.250.00-1065.51%
TSLA201016C009800002020-02-20 1:07PM EST980.00148.74106.30110.400.00-6066.49%
TSLA201016C009900002020-02-18 3:53PM EST990.00121.03101.90106.500.00-5065.84%
TSLA201016C010000002020-02-26 11:59AM EST1,000.00106.00100.10104.00+1.25+1.19%3637365.97%
TSLA201016C010100002020-02-24 1:04PM EST1,010.00122.3598.05100.650.00-2465.85%
TSLA201016C010200002020-02-13 9:31AM EST1,020.0096.5596.6599.10+27.85+40.54%43466.20%
TSLA201016C010300002020-02-25 2:26PM EST1,030.0098.3094.3597.550.00-2966.35%
TSLA201016C010400002020-02-24 10:18AM EST1,040.00128.7592.3596.250.00-2066.59%
TSLA201016C010500002020-02-20 1:41PM EST1,050.0087.0590.4594.50-9.18-9.54%1066.74%
TSLA201016C010600002020-02-24 1:42PM EST1,060.00111.4588.1591.500.00-14766.53%
TSLA201016C010700002020-02-25 3:45PM EST1,070.0089.0086.4589.500.00-7066.63%
TSLA201016C010800002020-02-25 2:42PM EST1,080.0087.0084.8588.850.00-1967.00%
TSLA201016C010900002020-02-24 1:17PM EST1,090.0098.5581.5585.400.00-92566.43%
TSLA201016C011000002020-02-24 2:38PM EST1,100.0079.8081.1584.75-5.20-6.12%4067.02%
TSLA201016C011100002020-02-25 11:55AM EST1,110.0088.7578.6582.550.00-155366.83%
TSLA201016C011200002020-02-24 1:50PM EST1,120.0099.5076.8580.150.00-1966.73%
TSLA201016C011300002020-02-19 1:07PM EST1,130.00124.6475.1079.400.00-11566.96%
TSLA201016C011400002020-02-24 2:24PM EST1,140.0094.1074.1077.100.00-10067.01%
TSLA201016C011500002020-02-20 11:46AM EST1,150.00100.0073.0076.000.00-63067.28%
TSLA201016C011600002020-02-19 9:43AM EST1,160.00107.6071.4075.650.00-1467.59%
TSLA201016C011700002020-02-10 12:12AM EST1,170.0079.0570.1573.750.00--067.62%
TSLA201016C011900002020-02-19 1:13PM EST1,190.00110.5767.0570.400.00--367.61%
TSLA201016C012000002020-02-25 11:57AM EST1,200.0066.2566.4568.30-4.80-6.76%3067.69%
TSLA201016C012100002020-02-21 1:28PM EST1,210.0099.7464.1067.250.00-1067.60%
TSLA201016C012200002020-02-21 1:28PM EST1,220.0097.8563.1565.700.00-1067.70%
TSLA201016C012300002020-02-25 3:54PM EST1,230.0063.6562.6566.050.00-1168.31%
TSLA201016C012400002020-02-25 11:56AM EST1,240.0067.8860.9065.200.00-53168.37%
TSLA201016C012500002020-02-25 3:54PM EST1,250.0060.9058.4062.700.00-73567.85%
TSLA201016C012600002020-02-25 3:54PM EST1,260.0060.0057.7560.900.00-1067.91%
TSLA201016C012800002020-02-25 11:56AM EST1,280.0062.7656.9060.100.00-101468.73%
TSLA201016C013000002020-02-25 1:55PM EST1,300.0055.3054.5557.800.00-43068.81%
TSLA201016C013200002020-02-25 3:54PM EST1,320.0053.5052.5055.500.00-61868.92%
TSLA201016C013400002020-02-25 3:54PM EST1,340.0051.4050.9554.000.00-4069.29%
TSLA201016C013600002020-02-25 3:54PM EST1,360.0049.6547.3551.000.00-25868.74%
TSLA201016C013800002020-02-21 3:53PM EST1,380.0080.5747.6550.500.00-103069.74%
TSLA201016C014000002020-02-25 12:36PM EST1,400.0046.0545.9548.900.00-23969.93%
TSLA201016C014200002020-02-05 1:03PM EST1,420.0034.3543.8547.150.00--069.93%
TSLA201016C014400002020-02-24 11:14AM EST1,440.0059.6142.7544.600.00-2069.95%
TSLA201016C014600002020-02-21 2:33PM EST1,460.0067.3141.4043.950.00-2070.37%
TSLA201016C014800002020-02-18 10:13AM EST1,480.0055.2640.0041.900.00-22070.36%
TSLA201016C015000002020-02-26 11:51AM EST1,500.0042.4438.5041.75+3.94+10.23%2070.81%
TSLA201016C015200002020-02-24 10:38AM EST1,520.0053.4537.6039.900.00-1470.93%
TSLA201016C015300002020-02-19 1:41PM EST1,530.0060.5037.1039.900.00--071.22%
TSLA201016C015400002020-02-21 3:28PM EST1,540.0035.7535.9038.30-12.83-26.41%1070.85%
TSLA201016C015500002020-02-24 11:20AM EST1,550.0032.0036.1038.55-15.86-33.14%1271.41%
TSLA201016C015600002020-02-26 9:30AM EST1,560.0034.9034.5537.50-23.00-39.72%11071.07%
TSLA201016C015700002020-02-21 11:16AM EST1,570.0057.0034.8037.600.00-1371.59%
TSLA201016C015900002020-02-21 3:32PM EST1,590.0055.8034.3036.800.00-52272.03%
TSLA201016C016000002020-02-24 10:08AM EST1,600.0029.0533.2035.10-15.35-34.57%1071.60%
TSLA201016C016100002020-02-19 1:27PM EST1,610.0051.2531.8534.650.00-1071.45%
TSLA201016C016200002020-02-13 10:54AM EST1,620.0019.8032.8534.000.00--071.95%
TSLA201016C016300002020-02-05 1:47PM EST1,630.0026.6031.8533.700.00--171.94%
TSLA201016C016400002020-02-19 11:30AM EST1,640.0061.0031.3533.100.00--271.99%
TSLA201016C016500002020-02-24 10:07AM EST1,650.0047.5030.9532.800.00-2372.15%
TSLA201016C016600002020-02-18 12:09AM EST1,660.0025.1530.5033.100.00--072.49%
TSLA201016C016700002020-02-05 12:23PM EST1,670.0031.8030.3032.650.00--072.66%
TSLA201016C016800002020-02-05 10:31AM EST1,680.0036.6029.7031.750.00--272.55%
TSLA201016C016900002020-02-19 9:37AM EST1,690.0040.8529.2031.850.00--072.79%
TSLA201016C017000002020-02-24 12:49PM EST1,700.0038.5029.1031.450.00-12073.00%
TSLA201016C017100002020-02-06 1:57PM EST1,710.0028.6028.3530.050.00-3472.65%
TSLA201016C017200002020-02-06 11:52AM EST1,720.0031.0027.3030.700.00--072.88%
TSLA201016C017300002020-02-21 3:46PM EST1,730.0046.1527.2030.300.00-2173.07%
TSLA201016C017400002020-02-19 1:10PM EST1,740.0043.4527.4028.850.00-3473.00%
TSLA201016C017500002020-02-19 1:22PM EST1,750.0043.3327.2029.350.00-13173.45%
TSLA201016C017600002020-02-19 12:13PM EST1,760.0045.8526.6528.200.00-1073.21%
TSLA201016C017700002020-02-19 11:44AM EST1,770.0028.7026.4528.750.00-2073.68%
TSLA201016C017800002020-02-19 1:16PM EST1,780.0027.3026.4528.700.00-1074.00%
TSLA201016C017900002020-02-13 11:38AM EST1,790.0038.5025.2027.800.00-41073.59%
TSLA201016C018000002020-02-24 11:04AM EST1,800.0025.5425.5027.65-10.96-30.03%2073.97%
TSLA201016C018100002020-02-13 11:42AM EST1,810.0030.4525.5027.650.00-12574.31%
TSLA201016C018200002020-02-20 1:07PM EST1,820.0033.5524.8526.900.00-2074.14%
TSLA201016C018300002020-02-19 11:37AM EST1,830.0046.3524.2026.100.00-71873.94%
TSLA201016C018400002020-02-19 11:19AM EST1,840.0045.5524.0026.000.00-267474.15%
TSLA201016C018500002020-02-25 12:26PM EST1,850.0024.8023.8525.400.00-1410374.20%
TSLA201016C018600002020-02-24 11:37AM EST1,860.0031.1523.6525.850.00-4074.61%
TSLA201016C018700002020-02-26 10:19AM EST1,870.0022.9023.3524.80-2.00-8.03%10074.42%
TSLA201016C018800002020-02-26 11:52AM EST1,880.0022.7223.7525.10-0.08-0.35%254074.99%
TSLA201016C018850002020-02-26 11:56AM EST1,885.0024.1222.9524.95+0.92+3.97%95074.79%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA201016P001000002020-02-25 2:56PM EST100.000.500.441.520.00-13436114.70%
TSLA201016P001050002020-02-11 1:01PM EST105.000.600.001.450.00-20107.62%
TSLA201016P001100002020-02-25 12:54PM EST110.000.700.101.720.00-15108.23%
TSLA201016P001150002020-01-31 11:54AM EST115.000.900.001.590.00-22103.91%
TSLA201016P001200002020-01-24 3:53PM EST120.001.210.012.270.00--0106.62%
TSLA201016P001250002020-02-12 11:28AM EST125.000.900.301.250.00-5018499.07%
TSLA201016P001300002020-02-05 3:43PM EST130.001.080.191.850.00--0100.54%
TSLA201016P001400002020-02-14 12:20PM EST140.000.880.140.000.00-1072.27%
TSLA201016P001450002020-02-13 1:42PM EST145.001.000.351.700.00--3594.53%
TSLA201016P001500002020-02-13 1:30PM EST150.001.050.501.750.00-255793.85%
TSLA201016P001550002020-02-18 3:39PM EST155.001.000.452.630.00-25096.22%
TSLA201016P001600002020-02-18 10:11AM EST160.001.250.682.750.00-11295.90%
TSLA201016P001650002020-02-05 2:26PM EST165.002.870.692.870.00-50094.60%
TSLA201016P001700002020-02-11 3:30PM EST170.002.000.823.000.00-831593.85%
TSLA201016P001750002020-02-20 1:33PM EST175.001.320.953.150.00-2093.14%
TSLA201016P001800002020-02-10 1:58PM EST180.001.801.802.550.00-1092.30%
TSLA201016P001850002020-02-04 10:21AM EST185.005.001.353.450.00-1092.08%
TSLA201016P001900002020-01-30 1:02PM EST190.002.121.403.500.00-12090.75%
TSLA201016P001950002020-02-07 10:18AM EST195.002.431.663.750.00-1090.61%
TSLA201016P002000002020-02-25 3:33PM EST200.002.602.403.000.00-325289.01%
TSLA201016P002050002020-02-18 9:47AM EST205.002.002.014.100.00-1089.32%
TSLA201016P002100002020-02-06 2:53PM EST210.002.752.264.300.00-10088.88%
TSLA201016P002150002020-02-06 10:11AM EST215.002.882.404.500.00--1088.15%
TSLA201016P002200002020-02-20 1:04PM EST220.002.923.004.000.00-1522686.90%
TSLA201016P002250002020-01-30 11:34AM EST225.003.402.784.100.00--085.19%
TSLA201016P002300002020-02-26 9:30AM EST230.003.952.524.00+0.80+25.40%213483.00%
TSLA201016P002350002020-02-19 9:30AM EST235.002.273.204.600.00-10084.28%
TSLA201016P002400002020-02-13 12:49PM EST240.003.553.405.250.00-514384.51%
TSLA201016P002450002020-02-12 9:30AM EST245.004.503.605.450.00-12083.85%
TSLA201016P002500002020-02-26 11:29AM EST250.004.303.455.90-0.05-1.15%1534783.02%
TSLA201016P002550002020-01-29 3:54PM EST255.006.094.106.300.00-2083.39%
TSLA201016P002600002020-02-11 1:03PM EST260.004.804.356.550.00-13182.84%
TSLA201016P002650002020-02-06 11:35AM EST265.006.254.256.850.00--14881.82%
TSLA201016P002700002020-02-24 11:45AM EST270.005.504.556.050.00-55679.80%
TSLA201016P002750002020-02-26 10:59AM EST275.005.005.207.00-0.85-14.53%15280.81%
TSLA201016P002800002020-02-26 11:44AM EST280.005.655.507.75+0.37+7.01%15080.93%
TSLA201016P002850002020-02-24 3:56PM EST285.005.805.808.050.00-1080.43%
TSLA201016P002900002020-02-25 2:35PM EST290.006.716.107.450.00-1078.82%
TSLA201016P002950002020-02-14 3:32PM EST295.005.776.107.700.00-2077.91%
TSLA201016P003000002020-02-25 11:35AM EST300.007.446.508.00+0.14+1.92%124977.53%
TSLA201016P003050002020-02-10 9:30AM EST305.007.006.809.400.00-11978.24%
TSLA201016P003100002020-02-26 11:23AM EST310.007.257.158.75+1.15+18.85%11776.72%
TSLA201016P003150002020-02-10 10:04AM EST315.006.507.559.300.00-11676.55%
TSLA201016P003200002020-02-14 11:42AM EST320.008.607.9510.20+1.50+21.13%34476.68%
TSLA201016P003250002020-02-25 12:08PM EST325.009.008.609.900.00-1075.86%
TSLA201016P003300002020-02-18 12:18PM EST330.008.509.0010.350.00-2075.51%
TSLA201016P003350002020-02-05 11:22AM EST335.0010.009.4511.250.00-16475.59%
TSLA201016P003400002020-02-21 12:16PM EST340.008.509.9012.250.00-4075.70%
TSLA201016P003450002020-02-25 1:41PM EST345.0011.0010.0512.700.00-1075.06%
TSLA201016P003500002020-02-21 10:59AM EST350.0011.5010.5013.15-0.13-1.12%1074.66%
TSLA201016P003550002020-02-12 2:22PM EST355.0011.3011.3513.700.00-1074.64%
TSLA201016P003600002020-02-19 2:42PM EST360.008.8111.8513.600.00-15073.83%
TSLA201016P003650002020-02-12 10:40AM EST365.0011.5512.3514.750.00-12073.94%
TSLA201016P003700002020-02-24 12:34PM EST370.0014.1012.6015.25+1.46+11.55%1073.37%
TSLA201016P003750002020-02-25 3:43PM EST375.0014.2913.1515.850.00-117473.07%
TSLA201016P003800002020-02-19 1:52PM EST380.0010.0013.7516.450.00-210572.79%
TSLA201016P003850002020-02-24 9:49AM EST385.0014.0014.3516.500.00-13472.13%
TSLA201016P003900002020-02-24 11:56AM EST390.0015.0315.3017.700.00-10072.42%
TSLA201016P003950002020-02-13 2:56PM EST395.0014.6015.8017.750.00-109171.68%
TSLA201016P004000002020-02-25 3:43PM EST400.0018.0016.5518.10+0.46+2.62%263071.28%
TSLA201016P004050002020-02-19 3:41PM EST405.0018.5017.1019.750.00-15871.51%
TSLA201016P004100002020-02-20 12:50PM EST410.0013.8518.1519.400.00-107170.84%
TSLA201016P004150002020-02-20 3:44PM EST415.0014.5018.8520.150.00-111170.59%
TSLA201016P004200002020-02-24 11:56AM EST420.0019.0119.8021.000.00-106470.51%
TSLA201016P004250002020-02-25 11:16AM EST425.0021.0020.6521.800.00-116070.33%
TSLA201016P004300002020-02-19 2:51PM EST430.0014.9521.4023.600.00-1070.58%
TSLA201016P004350002020-02-13 1:04PM EST435.0021.0022.7023.650.00-1070.20%
TSLA201016P004400002020-02-19 3:30PM EST440.0015.3823.1524.550.00-1069.81%
TSLA201016P004450002020-02-20 12:50PM EST445.0018.4523.6025.100.00-1869.24%
TSLA201016P004500002020-02-26 12:10PM EST450.0025.2024.6527.05-0.45-1.75%128569.60%
TSLA201016P004550002020-02-24 11:52AM EST455.0024.0025.7027.350.00-1069.17%
TSLA201016P004600002020-02-25 1:53PM EST460.0027.3026.4528.250.00-1868.87%
TSLA201016P004650002020-02-13 11:27AM EST465.0025.0027.4029.250.00-1068.68%
TSLA201016P004700002020-02-06 9:51AM EST470.0036.6528.4030.400.00-71668.56%
TSLA201016P004750002020-02-25 1:58PM EST475.0030.3029.6531.500.00-12768.50%
TSLA201016P004800002020-02-18 9:50AM EST480.0031.4630.4033.450.00-2068.56%
TSLA201016P004850002020-02-24 2:24PM EST485.0030.3531.7033.600.00-22168.10%
TSLA201016P004900002020-02-24 11:46AM EST490.0032.5032.4034.700.00-141167.77%
TSLA201016P004950002020-02-18 3:35PM EST495.0025.3234.1036.000.00-12967.89%
TSLA201016P005000002020-02-26 10:26AM EST500.0036.1034.8536.70+0.65+1.83%1038867.40%
TSLA201016P005050002020-02-07 11:38AM EST505.0035.0036.2538.200.00-1067.44%
TSLA201016P005100002020-02-25 1:49PM EST510.0038.2537.5539.100.00-207467.20%
TSLA201016P005150002020-02-11 11:58AM EST515.0035.5038.8541.450.00-53867.46%
TSLA201016P005200002020-02-25 1:49PM EST520.0040.8039.9542.850.00-207667.30%
TSLA201016P005250002020-02-24 12:52PM EST525.0042.7041.6543.600.00-2067.10%
TSLA201016P005300002020-02-13 11:16AM EST530.0039.5042.4546.150.00-1067.18%
TSLA201016P005350002020-02-13 2:50PM EST535.0042.0043.7545.850.00-1066.48%
TSLA201016P005400002020-02-24 3:40PM EST540.0042.5545.3548.350.00-429166.77%
TSLA201016P005450002020-02-24 3:40PM EST545.0043.9146.0549.350.00-1066.28%
TSLA201016P005500002020-02-26 12:01PM EST550.0049.0048.2550.75-2.00-3.92%29066.37%
TSLA201016P005550002020-02-18 3:24PM EST555.0038.0049.6053.400.00-20066.57%
TSLA201016P005600002020-02-21 10:36AM EST560.0042.0051.4553.850.00-22066.23%
TSLA201016P005650002020-02-26 10:21AM EST565.0054.6252.6554.80+9.12+20.04%1065.83%
TSLA201016P005700002020-02-21 10:36AM EST570.0044.6054.5557.950.00-64066.28%
TSLA201016P005750002020-02-21 10:38AM EST575.0045.8556.5559.000.00-232866.12%
TSLA201016P005800002020-02-21 3:13PM EST580.0053.0557.4060.450.00-2065.73%
TSLA201016P005850002020-02-25 9:44AM EST585.0054.6059.7563.250.00-3066.14%
TSLA201016P005900002020-02-19 1:47PM EST590.0042.1061.0563.850.00-13165.62%
TSLA201016P005950002020-02-11 11:15AM EST595.0061.4062.5565.050.00-22265.31%
TSLA201016P006000002020-02-24 3:57PM EST600.0063.5064.7067.00-0.05-0.08%2065.38%
TSLA201016P006050002020-02-24 9:48AM EST605.0062.5468.3070.550.00-30066.24%
TSLA201016P006100002020-02-24 2:10PM EST610.0071.0067.9070.70+5.85+8.98%1065.11%
TSLA201016P006150002020-02-24 3:54PM EST615.0065.0870.5072.800.00-267365.28%
TSLA201016P006200002020-02-21 10:36AM EST620.0066.6072.7075.200.00-14065.41%
TSLA201016P006250002020-02-13 2:22PM EST625.0059.9073.7076.650.00-1064.97%
TSLA201016P006300002020-02-19 10:01AM EST630.0072.2575.9578.450.00-5064.93%
TSLA201016P006350002020-02-07 2:02PM EST635.0089.4578.1081.050.00-2065.05%
TSLA201016P006400002020-02-10 11:11AM EST640.0078.2880.1583.700.00-10065.14%
TSLA201016P006450002020-02-18 11:39AM EST645.0065.3082.0085.400.00-1064.93%
TSLA201016P006500002020-02-26 9:37AM EST650.0089.0084.5087.20+21.78+32.40%1064.89%
TSLA201016P006550002020-02-24 9:48AM EST655.0081.9186.1090.350.00-5064.95%
TSLA201016P006600002020-02-18 10:58AM EST660.0069.9588.1591.150.00-1064.55%
TSLA201016P006650002020-02-10 10:19AM EST665.0094.2291.0093.600.00-202364.71%
TSLA201016P006700002020-02-25 3:52PM EST670.0094.7693.1096.150.00-12864.70%
TSLA201016P006750002020-02-19 10:31AM EST675.0069.3295.5599.100.00-2064.86%
TSLA201016P006800002020-02-26 12:12PM EST680.0099.8098.25102.50+12.84+14.77%11065.16%
TSLA201016P006850002020-02-13 12:13PM EST685.0093.62100.50103.250.00-21264.74%
TSLA201016P006900002020-02-13 11:39AM EST690.0097.02102.45106.650.00-84564.84%
TSLA201016P006950002020-02-24 2:27PM EST695.0098.45104.30107.150.00-13564.25%
TSLA201016P007000002020-02-25 3:52PM EST700.00108.10106.90111.10-1.45-1.32%1064.60%
TSLA201016P007050002020-02-19 10:53AM EST705.0079.17108.40112.200.00-8064.05%
TSLA201016P007100002020-02-19 10:53AM EST710.00105.34111.30114.650.00-1064.11%
TSLA201016P007150002020-02-25 1:34PM EST715.00114.92115.70118.600.00-10064.81%
TSLA201016P007200002020-02-25 1:34PM EST720.00117.43117.20122.450.00-304964.83%
TSLA201016P007250002020-02-20 12:23PM EST725.0095.00120.05123.550.00-1064.55%
TSLA201016P007300002020-02-25 12:11PM EST730.00125.00121.85124.90+7.20+6.11%12064.08%
TSLA201016P007350002020-02-18 2:37PM EST735.00100.13124.30129.350.00-5864.40%
TSLA201016P007400002020-02-19 1:25PM EST740.00127.70127.55130.90+36.40+39.87%11764.27%
TSLA201016P007450002020-02-12 11:12AM EST745.00127.64130.05134.900.00-5064.49%
TSLA201016P007500002020-02-20 1:45PM EST750.00122.85132.05135.700.00-2063.91%
TSLA201016P007550002020-02-24 2:09PM EST755.00129.10135.55140.650.00-2064.51%
TSLA201016P007600002020-02-24 2:09PM EST760.00131.70137.55141.100.00-22063.85%
TSLA201016P007650002020-02-19 1:22PM EST765.00102.00140.80146.600.00-1064.49%
TSLA201016P007700002020-02-19 1:43PM EST770.00104.02143.35146.850.00-7863.88%
TSLA201016P007750002020-02-24 2:10PM EST775.00139.45146.70149.600.00-4063.95%
TSLA201016P007800002020-02-25 3:43PM EST780.00151.00149.35155.550.00-12064.52%
TSLA201016P007850002020-02-14 9:38AM EST785.00107.89152.10155.500.00-10063.87%
TSLA201016P007900002020-02-25 1:17PM EST790.00155.76157.15160.200.00-2064.65%
TSLA201016P007950002020-02-14 9:38AM EST795.00148.56158.25162.000.00-5064.02%
TSLA201016P008000002020-02-26 11:55AM EST800.00161.75160.85164.45-1.90-1.16%2063.82%
TSLA201016P008100002020-02-24 1:58PM EST810.00167.15167.35170.450.00-2063.89%
TSLA201016P008200002020-02-24 11:47AM EST820.00174.50173.65177.350.00-2064.06%
TSLA201016P008300002020-02-26 10:46AM EST830.00178.80179.20185.25+11.79+7.06%14764.24%
TSLA201016P008400002020-02-21 3:54PM EST840.00152.25186.70190.900.00-6064.32%
TSLA201016P008500002020-02-25 3:42PM EST850.00194.52192.80196.050.00-610864.00%
TSLA201016P008600002020-02-24 1:12PM EST860.00194.35198.40204.850.00-2064.26%
TSLA201016P008700002020-02-20 2:42PM EST870.00187.50205.20208.750.00-1063.76%
TSLA201016P008800002020-02-25 12:09PM EST880.00214.00213.00216.150.00-34364.12%
TSLA201016P008900002020-02-14 1:44PM EST890.00216.80218.90224.95+13.70+6.75%1064.34%
TSLA201016P009000002020-02-26 11:39AM EST900.00219.36225.85229.50-6.64-2.94%537263.91%
TSLA201016P009100002020-02-06 12:07PM EST910.00251.89232.40236.700.00-123063.89%
TSLA201016P009200002020-02-19 11:01AM EST920.00198.10239.90243.300.00-1063.90%
TSLA201016P009300002020-02-24 11:50AM EST930.00236.93247.10250.650.00-65463.98%
TSLA201016P009400002020-02-25 10:20AM EST940.00246.05255.25260.050.00-15664.62%
TSLA201016P009500002020-02-19 9:47AM EST950.00259.10262.65267.100.00-11964.62%
TSLA201016P009600002020-02-05 1:59PM EST960.00289.60270.15275.150.00-1064.82%
TSLA201016P009700002020-02-10 12:21PM EST970.00262.00276.30280.100.00-1064.10%
TSLA201016P009800002020-02-10 12:21PM EST980.00240.95284.65290.400.00-1064.86%
TSLA201016P009900002020-02-20 12:16PM EST990.00243.00291.35295.300.00-1064.19%
TSLA201016P010000002020-02-19 1:53PM EST1,000.00229.95298.95304.250.00-10064.48%
TSLA201016P010100002020-02-05 9:31AM EST1,010.00261.90307.05312.850.00-1264.78%
TSLA201016P010200002020-02-19 9:31AM EST1,020.00243.10315.40319.000.00-1564.61%
TSLA201016P010300002020-02-05 10:37AM EST1,030.00366.70321.65327.150.00--164.40%
TSLA201016P010400002020-02-04 2:40PM EST1,040.00284.90332.70336.800.00--065.45%
TSLA201016P010500002020-02-10 12:13AM EST1,050.00383.05338.30342.900.00--064.64%
TSLA201016P010600002020-02-04 1:30PM EST1,060.00299.50344.20350.000.00--064.07%
TSLA201016P010700002020-02-10 12:13AM EST1,070.00402.60355.10361.850.00--065.49%
TSLA201016P010900002020-02-10 12:13AM EST1,090.00390.20369.85375.500.00--164.74%
TSLA201016P011000002020-02-19 1:54PM EST1,100.00298.65378.40383.150.00--064.74%
TSLA201016P011100002020-02-05 10:06AM EST1,110.00407.60389.00393.800.00--065.79%
TSLA201016P011200002020-02-04 3:55PM EST1,120.00371.55395.45400.000.00--065.01%
TSLA201016P011300002020-02-05 10:06AM EST1,130.00424.10403.45409.150.00--065.17%
TSLA201016P011400002020-02-18 9:45AM EST1,140.00368.85411.45417.850.00-1265.20%
TSLA201016P011500002020-02-10 12:13AM EST1,150.00493.20419.45425.300.00--164.95%
TSLA201016P011600002020-02-04 3:51PM EST1,160.00377.40426.80432.800.00--064.55%
TSLA201016P011700002020-02-05 1:59PM EST1,170.00495.95437.05442.000.00--165.13%
TSLA201016P011800002020-02-04 3:26PM EST1,180.00378.65449.70455.450.00--067.17%
TSLA201016P011900002020-02-05 9:31AM EST1,190.00472.90453.60460.250.00--265.36%
TSLA201016P012000002020-02-24 12:06AM EST1,200.00411.15462.95469.300.00--065.68%
TSLA201016P012100002020-02-10 12:13AM EST1,210.00428.60472.20478.150.00--065.91%
TSLA201016P012200002020-02-20 11:24AM EST1,220.00423.05480.75486.950.00--165.96%
TSLA201016P012300002020-02-05 9:41AM EST1,230.00485.25487.50494.100.00--265.20%
TSLA201016P012400002020-02-20 11:23AM EST1,240.00428.60497.50504.300.00-1065.88%
TSLA201016P012500002020-02-20 11:23AM EST1,250.00436.85506.05513.050.00-1065.87%
TSLA201016P012600002020-02-10 9:41AM EST1,260.00501.00515.00521.900.00-1165.97%
TSLA201016P012800002020-02-05 1:59PM EST1,280.00595.05532.70539.500.00--066.05%
TSLA201016P013000002020-02-10 9:41AM EST1,300.00536.20551.40557.850.00-1066.50%
TSLA201016P013200002020-02-04 3:19PM EST1,320.00586.85566.80574.050.00--1065.55%
TSLA201016P013400002020-02-07 1:22PM EST1,340.00623.10585.10592.500.00-1365.83%
TSLA201016P013600002020-02-04 3:00PM EST1,360.00646.80604.75611.150.00--266.45%
TSLA201016P013800002020-02-04 3:00PM EST1,380.00541.65623.65630.250.00--066.97%
TSLA201016P014000002020-02-07 1:21PM EST1,400.00678.40638.80647.150.00-2065.86%
TSLA201016P014200002020-02-04 3:00PM EST1,420.00578.45658.10665.250.00--066.13%
TSLA201016P014400002020-02-11 11:07AM EST1,440.00693.10676.40684.150.00-1066.31%
TSLA201016P014600002020-02-10 2:21PM EST1,460.00713.75695.10702.050.00-22166.27%
TSLA201016P014800002020-02-04 3:03PM EST1,480.00766.10712.95721.250.00--1766.32%
TSLA201016P015000002020-02-06 2:59PM EST1,500.00776.90734.25741.400.00--067.64%
TSLA201016P015200002020-02-10 12:13AM EST1,520.00785.45751.70759.250.00--067.11%
TSLA201016P015300002020-02-05 12:23PM EST1,530.00804.90760.55767.950.00--066.78%
TSLA201016P015400002020-02-05 12:23PM EST1,540.00823.00769.55777.550.00--066.77%
TSLA201016P015500002020-02-05 12:23PM EST1,550.00823.65782.15788.650.00--768.33%
TSLA201016P015600002020-02-05 12:27PM EST1,560.00832.80790.05798.150.00--067.94%
TSLA201016P016000002020-02-05 11:08AM EST1,600.00745.10826.85833.800.00--567.11%
TSLA201016P016100002020-02-05 11:08AM EST1,610.00872.30836.35843.300.00--367.17%
TSLA201016P016200002020-02-06 2:30PM EST1,620.00892.20852.50858.500.00--071.23%
TSLA201016P016300002020-02-05 12:36PM EST1,630.00897.70854.75862.450.00--067.10%
TSLA201016P016400002020-02-05 10:12AM EST1,640.00898.15864.30871.550.00--167.00%
TSLA201016P016500002020-02-05 3:36PM EST1,650.00942.40873.75881.750.00--067.25%
TSLA201016P016600002020-02-10 12:13AM EST1,660.00928.75884.90892.900.00--168.43%
TSLA201016P016700002020-02-05 10:23AM EST1,670.00927.40893.70901.850.00--268.01%
TSLA201016P016800002020-02-06 11:18AM EST1,680.00915.50903.00911.100.00--767.85%
TSLA201016P016900002020-02-19 11:02AM EST1,690.00797.90912.85921.500.00-2868.30%
TSLA201016P017000002020-02-19 11:21AM EST1,700.00804.00922.55930.550.00-1468.20%
TSLA201016P017100002020-02-06 3:35PM EST1,710.00925.60933.75941.000.00-1469.15%
TSLA201016P017200002020-02-06 1:58PM EST1,720.00981.60942.40950.250.00--368.74%
TSLA201016P017300002020-02-05 12:21PM EST1,730.00995.65951.15960.050.00--268.55%
TSLA201016P017400002020-02-11 10:33AM EST1,740.00884.10960.15967.100.00-111667.37%
TSLA201016P017500002020-02-20 11:23AM EST1,750.00891.85970.70978.650.00--268.52%
TSLA201016P017600002020-02-05 12:40PM EST1,760.001,021.90981.05989.000.00-1069.13%
TSLA201016P017700002020-02-11 9:52AM EST1,770.001,013.10989.15996.900.00-1067.89%
TSLA201016P017800002020-02-06 3:35PM EST1,780.001,058.55999.451,007.650.00--768.64%
TSLA201016P017900002020-02-05 12:44PM EST1,790.001,050.551,008.851,016.800.00--568.38%
TSLA201016P018000002020-02-07 10:16AM EST1,800.001,071.901,018.151,025.800.00-1068.01%
TSLA201016P018100002020-02-19 12:43PM EST1,810.001,007.801,027.001,034.800.00-1067.42%
TSLA201016P018200002020-02-20 11:27AM EST1,820.00960.201,037.101,045.250.00-16767.97%
TSLA201016P018300002020-02-10 9:41AM EST1,830.001,033.151,047.351,055.400.00-15268.45%
TSLA201016P018400002020-02-19 12:07PM EST1,840.00944.051,057.501,065.250.00-111468.76%
TSLA201016P018500002020-02-20 3:58PM EST1,850.00987.451,066.451,074.350.00-1068.23%
TSLA201016P018600002020-02-19 9:54AM EST1,860.00969.601,077.951,085.900.00-24069.85%
TSLA201016P018700002020-02-19 10:29AM EST1,870.00980.401,085.551,093.750.00-1068.16%
TSLA201016P018800002020-02-19 10:29AM EST1,880.00982.751,094.101,103.500.00-74867.68%
TSLA201016P018850002020-02-24 12:06AM EST1,885.001,019.201,101.651,109.600.00--069.48%