Explore strikes, OI, IV and strategy data for TSLA.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251128C00080000 | 11/5 11:56 AM | 80.00 | 371.70 | 381.85 | 384.1 | -4.64 | -1.23% | 2 | 1 | 329.30% | Yes |
| TSLA251128C00120000 | 10/27 12:04 PM | 120.00 | 336.25 | 341.95 | 344.35 | 0.00 | 0.00% | 4 | 6 | 261.23% | Yes |
| TSLA251128C00200000 | 11/4 11:23 AM | 200.00 | 252.87 | 262.4 | 264.8 | 0.00 | 0.00% | 1 | 9 | 177.10% | Yes |
| TSLA251128C00210000 | 10/24 10:46 AM | 210.00 | 231.03 | 252.75 | 254.9 | 0.00 | 0.00% | 6 | 0 | 171.83% | Yes |
| TSLA251128C00220000 | 11/4 12:52 PM | 220.00 | 231.91 | 242.6 | 244.9 | 0.00 | 0.00% | 1 | 2 | 161.45% | Yes |
| TSLA251128C00230000 | 10/27 3:40 PM | 230.00 | 222.26 | 232.65 | 234.95 | 0.00 | 0.00% | 4 | 105 | 153.61% | Yes |
| TSLA251128C00240000 | 10/24 9:37 AM | 240.00 | 206.31 | 222.75 | 225.05 | 0.00 | 0.00% | 3 | 3 | 146.80% | Yes |
| TSLA251128C00250000 | 11/4 11:03 AM | 250.00 | 205.98 | 212.85 | 215.15 | 0.00 | 0.00% | 3 | 21 | 140.11% | Yes |
| TSLA251128C00255000 | 10/23 2:09 PM | 255.00 | 190.86 | 207.9 | 210.2 | 0.00 | 0.00% | 5 | 10 | 136.84% | Yes |
| TSLA251128C00260000 | 10/31 2:08 PM | 260.00 | 191.41 | 203 | 205.25 | 0.00 | 0.00% | 3 | 12 | 133.91% | Yes |
| TSLA251128C00265000 | 10/30 3:35 PM | 265.00 | 179.25 | 198 | 200.3 | 0.00 | 0.00% | 2 | 11 | 130.37% | Yes |
| TSLA251128C00270000 | 10/27 1:22 PM | 270.00 | 190.17 | 193.1 | 195.35 | 0.00 | 0.00% | 3 | 7 | 127.47% | Yes |
| TSLA251128C00275000 | 10/22 12:36 PM | 275.00 | 160.33 | 188.5 | 190.4 | 0.00 | 0.00% | 6 | 13 | 126.22% | Yes |
| TSLA251128C00280000 | 10/31 11:20 AM | 280.00 | 178.77 | 183.2 | 185.5 | 0.00 | 0.00% | 4 | 7 | 121.41% | Yes |
| TSLA251128C00285000 | 10/29 12:33 PM | 285.00 | 176.75 | 178.25 | 180.55 | 0.00 | 0.00% | 1 | 2 | 118.29% | Yes |
| TSLA251128C00290000 | 10/28 3:29 PM | 290.00 | 173.65 | 173.3 | 175.6 | 0.00 | 0.00% | 1 | 2 | 115.19% | Yes |
| TSLA251128C00295000 | 11/3 3:19 PM | 295.00 | 159.05 | 168.35 | 170.65 | -18.40 | -10.37% | 1 | 9 | 112.11% | Yes |
| TSLA251128C00300000 | 11/4 9:30 AM | 300.00 | 155.94 | 163.45 | 165.7 | 0.00 | 0.00% | 5 | 31 | 109.28% | Yes |
| TSLA251128C00305000 | 11/3 9:54 AM | 305.00 | 167.50 | 158.5 | 160.75 | 0.00 | 0.00% | 1 | 8 | 106.25% | Yes |
| TSLA251128C00310000 | 11/4 10:58 AM | 310.00 | 145.75 | 153.6 | 154.35 | 0.00 | 0.00% | 7 | 26 | 96.61% | Yes |
| TSLA251128C00315000 | 10/31 11:19 AM | 315.00 | 144.43 | 149 | 150.9 | 0.00 | 0.00% | 3 | 24 | 102.08% | Yes |
| TSLA251128C00320000 | 11/5 3:33 PM | 320.00 | 144.41 | 143.75 | 146 | 11.97 | 9.04% | 1 | 12 | 98.03% | Yes |
| TSLA251128C00325000 | 11/4 2:34 PM | 325.00 | 125.78 | 138.85 | 141.1 | 0.00 | 0.00% | 12 | 30 | 95.42% | Yes |
| TSLA251128C00330000 | 11/4 2:41 PM | 330.00 | 119.50 | 133.95 | 136.2 | 0.00 | 0.00% | 2 | 38 | 92.80% | Yes |
| TSLA251128C00335000 | 11/4 10:59 AM | 335.00 | 121.52 | 129.1 | 131.3 | 0.00 | 0.00% | 2 | 12 | 90.33% | Yes |
| TSLA251128C00340000 | 11/5 3:43 PM | 340.00 | 123.80 | 124.25 | 126.45 | 0.35 | 0.28% | 2 | 57 | 88.01% | Yes |
| TSLA251128C00345000 | 11/5 3:07 PM | 345.00 | 122.25 | 119.35 | 121.6 | -8.00 | -6.14% | 2 | 43 | 85.49% | Yes |
| TSLA251128C00350000 | 11/5 3:37 PM | 350.00 | 113.62 | 114.55 | 116.75 | 12.36 | 12.21% | 14 | 145 | 83.23% | Yes |
| TSLA251128C00355000 | 11/5 2:17 PM | 355.00 | 109.12 | 109.75 | 111.95 | 13.20 | 13.76% | 2 | 42 | 81.08% | Yes |
| TSLA251128C00360000 | 11/5 3:07 PM | 360.00 | 107.85 | 105 | 107.2 | 19.18 | 21.63% | 7 | 41 | 79.13% | Yes |
| TSLA251128C00365000 | 11/5 2:45 PM | 365.00 | 101.70 | 100.25 | 102.45 | 17.10 | 20.21% | 1 | 35 | 77.09% | Yes |
| TSLA251128C00370000 | 11/4 2:22 PM | 370.00 | 87.45 | 95.55 | 97.75 | 4.10 | 4.92% | 3 | 195 | 75.22% | Yes |
| TSLA251128C00375000 | 11/4 3:21 PM | 375.00 | 73.80 | 91.2 | 91.7 | -3.68 | -4.75% | 1 | 103 | 70.90% | Yes |
| TSLA251128C00380000 | 11/5 2:45 PM | 380.00 | 87.80 | 86.65 | 87.05 | 13.53 | 18.22% | 5 | 94 | 69.40% | Yes |
| TSLA251128C00385000 | 11/5 12:50 PM | 385.00 | 74.65 | 81.8 | 82.5 | 7.43 | 11.05% | 25 | 198 | 67.32% | Yes |
| TSLA251128C00390000 | 11/5 1:58 PM | 390.00 | 80.35 | 77.4 | 78.1 | 17.33 | 27.50% | 2 | 71 | 66.35% | Yes |
| TSLA251128C00395000 | 11/5 2:50 PM | 395.00 | 75.25 | 73 | 73.75 | 17.40 | 30.08% | 14 | 83 | 65.25% | Yes |
| TSLA251128C00400000 | 11/5 3:56 PM | 400.00 | 68.70 | 69 | 69.4 | 10.90 | 18.86% | 39 | 266 | 64.62% | Yes |
| TSLA251128C00405000 | 11/5 3:51 PM | 405.00 | 65.30 | 64.85 | 65.2 | 14.67 | 28.97% | 79 | 70 | 63.71% | Yes |
| TSLA251128C00410000 | 11/5 3:56 PM | 410.00 | 60.45 | 60.75 | 61.15 | 11.74 | 24.10% | 57 | 182 | 62.87% | Yes |
| TSLA251128C00415000 | 11/5 3:35 PM | 415.00 | 56.90 | 56.9 | 57.15 | 12.35 | 27.72% | 35 | 205 | 62.21% | Yes |
| TSLA251128C00420000 | 11/5 3:59 PM | 420.00 | 53.23 | 53.05 | 53.35 | 13.23 | 33.08% | 72 | 912 | 61.54% | Yes |
| TSLA251128C00425000 | 11/5 3:59 PM | 425.00 | 49.60 | 49.4 | 49.8 | 11.45 | 30.01% | 78 | 395 | 61.17% | Yes |
| TSLA251128C00430000 | 11/5 2:31 PM | 430.00 | 46.30 | 45.9 | 46.25 | 12.30 | 36.18% | 38 | 746 | 60.69% | Yes |
| TSLA251128C00435000 | 11/5 3:08 PM | 435.00 | 44.23 | 42.55 | 42.8 | 12.77 | 40.59% | 44 | 634 | 60.20% | Yes |
| TSLA251128C00440000 | 11/5 3:47 PM | 440.00 | 37.80 | 39.35 | 39.6 | 9.45 | 33.33% | 354 | 791 | 59.88% | Yes |
| TSLA251128C00445000 | 11/5 3:57 PM | 445.00 | 36.00 | 36.35 | 36.55 | 10.09 | 38.94% | 845 | 1349 | 59.64% | Yes |
| TSLA251128C00450000 | 11/5 3:55 PM | 450.00 | 33.45 | 33.5 | 33.75 | 9.78 | 41.32% | 1684 | 2842 | 59.53% | Yes |
| TSLA251128C00455000 | 11/5 3:59 PM | 455.00 | 30.89 | 30.8 | 31.1 | 9.19 | 42.35% | 767 | 1875 | 59.44% | Yes |
| TSLA251128C00460000 | 11/5 3:58 PM | 460.00 | 28.41 | 28.25 | 28.5 | 8.66 | 43.85% | 1765 | 1941 | 59.24% | Yes |
| TSLA251128C00465000 | 11/5 3:59 PM | 465.00 | 26.00 | 26 | 26.1 | 8.15 | 45.66% | 640 | 1221 | 59.27% | No |
| TSLA251128C00470000 | 11/5 3:58 PM | 470.00 | 23.35 | 23.7 | 23.9 | 7.03 | 43.08% | 525 | 1100 | 59.16% | No |
| TSLA251128C00475000 | 11/5 3:59 PM | 475.00 | 21.71 | 21.65 | 21.85 | 7.04 | 47.99% | 509 | 808 | 59.17% | No |
| TSLA251128C00480000 | 11/5 3:59 PM | 480.00 | 19.85 | 19.75 | 19.9 | 6.50 | 48.69% | 863 | 1153 | 59.16% | No |
| TSLA251128C00485000 | 11/5 3:54 PM | 485.00 | 17.95 | 17.95 | 18.15 | 5.37 | 42.69% | 439 | 358 | 59.18% | No |
| TSLA251128C00490000 | 11/5 3:59 PM | 490.00 | 16.43 | 16.35 | 16.5 | 5.53 | 50.73% | 382 | 1110 | 59.26% | No |
| TSLA251128C00495000 | 11/5 3:59 PM | 495.00 | 14.95 | 14.85 | 15 | 5.10 | 51.78% | 112 | 526 | 59.35% | No |
| TSLA251128C00500000 | 11/5 3:59 PM | 500.00 | 13.55 | 13.5 | 13.65 | 4.60 | 51.40% | 3702 | 4844 | 59.52% | No |
| TSLA251128C00505000 | 11/5 3:59 PM | 505.00 | 12.35 | 12.25 | 12.4 | 4.30 | 53.42% | 106 | 561 | 59.67% | No |
| TSLA251128C00510000 | 11/5 3:47 PM | 510.00 | 10.88 | 11.1 | 11.25 | 3.43 | 46.04% | 307 | 621 | 59.82% | No |
| TSLA251128C00515000 | 11/5 3:54 PM | 515.00 | 10.04 | 10.1 | 10.2 | 3.04 | 43.43% | 173 | 1740 | 60.05% | No |
| TSLA251128C00520000 | 11/5 3:54 PM | 520.00 | 9.15 | 9.15 | 9.25 | 3.11 | 51.49% | 221 | 973 | 60.25% | No |
| TSLA251128C00525000 | 11/5 3:35 PM | 525.00 | 8.45 | 8.3 | 8.4 | 2.70 | 46.96% | 190 | 442 | 60.50% | No |
| TSLA251128C00530000 | 11/5 3:53 PM | 530.00 | 7.45 | 7.5 | 7.65 | 2.45 | 49.00% | 213 | 1267 | 60.75% | No |
| TSLA251128C00535000 | 11/5 3:59 PM | 535.00 | 6.90 | 6.85 | 6.95 | 1.92 | 38.55% | 109 | 363 | 61.10% | No |
| TSLA251128C00540000 | 11/5 3:51 PM | 540.00 | 6.20 | 6.2 | 6.3 | 1.90 | 44.19% | 311 | 642 | 61.34% | No |
| TSLA251128C00545000 | 11/5 3:30 PM | 545.00 | 5.75 | 5.65 | 5.75 | 2.05 | 55.41% | 68 | 207 | 61.72% | No |
| TSLA251128C00550000 | 11/5 3:58 PM | 550.00 | 5.13 | 5.1 | 5.2 | 1.58 | 44.51% | 1016 | 1883 | 61.92% | No |
| TSLA251128C00555000 | 11/5 3:59 PM | 555.00 | 4.69 | 4.65 | 4.75 | 1.63 | 53.27% | 35 | 405 | 62.31% | No |
| TSLA251128C00560000 | 11/5 3:48 PM | 560.00 | 4.20 | 4.2 | 4.35 | 1.40 | 50.00% | 208 | 283 | 62.63% | No |
| TSLA251128C00565000 | 11/5 3:57 PM | 565.00 | 3.80 | 3.85 | 3.95 | 1.22 | 47.29% | 54 | 224 | 63.01% | No |
| TSLA251128C00570000 | 11/5 3:31 PM | 570.00 | 3.70 | 3.5 | 3.6 | 1.39 | 60.17% | 139 | 563 | 63.34% | No |
| TSLA251128C00575000 | 11/5 3:53 PM | 575.00 | 3.15 | 3.2 | 3.3 | 0.96 | 43.84% | 91 | 139 | 63.76% | No |
| TSLA251128C00580000 | 11/5 3:45 PM | 580.00 | 2.99 | 2.94 | 3.05 | 0.87 | 41.04% | 99 | 512 | 64.26% | No |
| TSLA251128C00585000 | 11/5 3:59 PM | 585.00 | 2.74 | 2.69 | 2.75 | 0.89 | 48.11% | 51 | 224 | 64.54% | No |
| TSLA251128C00590000 | 11/5 3:56 PM | 590.00 | 2.45 | 2.47 | 2.52 | 0.89 | 57.05% | 201 | 211 | 64.95% | No |
| TSLA251128C00595000 | 11/5 3:50 PM | 595.00 | 2.27 | 2.26 | 2.32 | 0.77 | 51.33% | 18 | 244 | 65.37% | No |
| TSLA251128C00600000 | 11/5 3:59 PM | 600.00 | 2.08 | 2.08 | 2.13 | 0.70 | 50.72% | 538 | 1691 | 65.80% | No |
| TSLA251128C00605000 | 11/5 3:41 PM | 605.00 | 2.04 | 1.91 | 1.96 | 0.78 | 61.90% | 24 | 103 | 66.20% | No |
| TSLA251128C00610000 | 11/5 3:47 PM | 610.00 | 1.70 | 1.75 | 1.8 | 0.43 | 33.86% | 9 | 414 | 66.58% | No |
| TSLA251128C00615000 | 11/5 3:05 PM | 615.00 | 2.00 | 1.61 | 1.66 | 0.91 | 83.49% | 107 | 184 | 66.99% | No |
| TSLA251128C00620000 | 11/5 3:56 PM | 620.00 | 1.50 | 1.49 | 1.53 | 0.51 | 51.52% | 133 | 318 | 67.43% | No |
| TSLA251128C00625000 | 11/5 3:33 PM | 625.00 | 1.47 | 1.37 | 1.42 | 0.55 | 59.78% | 14 | 16 | 67.87% | No |
| TSLA251128C00630000 | 11/5 1:25 PM | 630.00 | 1.33 | 1.27 | 1.31 | 0.46 | 52.87% | 14 | 350 | 68.30% | No |
| TSLA251128C00640000 | 11/5 3:54 PM | 640.00 | 1.11 | 1.08 | 1.13 | 0.38 | 52.05% | 28 | 164 | 69.14% | No |
| TSLA251128C00650000 | 11/5 3:49 PM | 650.00 | 0.94 | 0.93 | 0.97 | 0.32 | 51.61% | 70 | 387 | 70.00% | No |
| TSLA251128C00660000 | 11/5 2:51 PM | 660.00 | 0.99 | 0.8 | 0.83 | 0.42 | 73.68% | 27 | 171 | 70.78% | No |
| TSLA251128C00670000 | 11/5 2:30 PM | 670.00 | 0.80 | 0.69 | 0.72 | 0.31 | 63.27% | 38 | 234 | 71.58% | No |
| TSLA251128C00680000 | 11/5 3:19 PM | 680.00 | 0.71 | 0.59 | 0.63 | 0.30 | 73.17% | 48 | 140 | 72.36% | No |
| TSLA251128C00690000 | 11/5 2:54 PM | 690.00 | 0.72 | 0.51 | 0.54 | 0.37 | 105.71% | 14 | 73 | 73.07% | No |
| TSLA251128C00700000 | 11/5 2:59 PM | 700.00 | 0.59 | 0.44 | 0.45 | 0.29 | 96.67% | 483 | 396 | 73.58% | No |
| TSLA251128C00710000 | 11/5 2:42 PM | 710.00 | 0.47 | 0.39 | 0.41 | 0.21 | 80.77% | 12 | 50 | 74.66% | No |
| TSLA251128C00720000 | 11/5 3:12 PM | 720.00 | 0.41 | 0.33 | 0.36 | 0.16 | 64.00% | 333 | 497 | 75.24% | No |
| TSLA251128C00730000 | 11/5 1:22 PM | 730.00 | 0.30 | 0.29 | 0.31 | 0.09 | 42.86% | 127 | 276 | 75.93% | No |
| TSLA251128C00740000 | 11/5 3:43 PM | 740.00 | 0.27 | 0.25 | 0.28 | 0.09 | 50.00% | 331 | 225 | 76.66% | No |
| TSLA251128C00750000 | 11/5 3:57 PM | 750.00 | 0.23 | 0.22 | 0.24 | 0.10 | 76.92% | 4 | 382 | 77.25% | No |
| TSLA251128C00760000 | 11/5 10:14 AM | 760.00 | 0.14 | 0.19 | 0.21 | 0.00 | 0.00% | 10 | 183 | 77.83% | No |
| TSLA251128C00770000 | 11/5 2:05 PM | 770.00 | 0.21 | 0.16 | 0.19 | -0.01 | -4.55% | 13 | 80 | 78.42% | No |
| TSLA251128C00780000 | 11/5 1:42 PM | 780.00 | 0.16 | 0.14 | 0.17 | 0.05 | 45.45% | 416 | 63 | 79.10% | No |
| TSLA251128C00790000 | 11/5 2:57 PM | 790.00 | 0.18 | 0.12 | 0.15 | 0.08 | 80.00% | 10 | 38 | 79.69% | No |
| TSLA251128C00800000 | 11/5 3:30 PM | 800.00 | 0.12 | 0.11 | 0.13 | 0.04 | 50.00% | 12 | 657 | 80.27% | No |
| TSLA251128C00810000 | 11/3 9:32 AM | 810.00 | 0.09 | 0.09 | 0.11 | 0.00 | 0.00% | 2 | 482 | 80.47% | No |
| TSLA251128C00820000 | 11/4 12:45 PM | 820.00 | 0.07 | 0.08 | 0.11 | 0.00 | 0.00% | 33 | 336 | 81.64% | No |
| TSLA251128C00830000 | 11/5 2:24 PM | 830.00 | 0.09 | 0.07 | 0.1 | 0.04 | 80.00% | 9 | 164 | 82.23% | No |
| TSLA251128C00840000 | 11/5 11:21 AM | 840.00 | 0.06 | 0.06 | 0.09 | 0.00 | 0.00% | 1 | 413 | 82.62% | No |
| TSLA251128C00850000 | 10/31 3:50 PM | 850.00 | 0.11 | 0.05 | 0.08 | 0.00 | 0.00% | 12 | 41 | 83.01% | No |
| TSLA251128C00860000 | 11/5 3:42 PM | 860.00 | 0.06 | 0.05 | 0.07 | 0.02 | 50.00% | 20 | 709 | 83.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251128P00080000 | 10/30 3:29 PM | 80.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 86 | 5 | 253.91% | No |
| TSLA251128P00090000 | 10/31 1:34 PM | 90.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 30 | 16 | 200.00% | No |
| TSLA251128P00100000 | 10/31 3:53 PM | 100.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 144 | 190 | 192.19% | No |
| TSLA251128P00110000 | 11/5 11:23 AM | 110.00 | 0.04 | 0 | 0.04 | 0.01 | 33.33% | 1 | 119 | 179.69% | No |
| TSLA251128P00120000 | 11/4 10:41 AM | 120.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 1 | 193 | 168.75% | No |
| TSLA251128P00130000 | 11/4 10:19 AM | 130.00 | 0.04 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 215 | 164.84% | No |
| TSLA251128P00140000 | 11/5 1:14 PM | 140.00 | 0.06 | 0.03 | 0.08 | 0.02 | 50.00% | 45 | 173 | 164.06% | No |
| TSLA251128P00150000 | 11/5 12:13 PM | 150.00 | 0.08 | 0.05 | 0.18 | 0.01 | 14.29% | 20 | 80 | 166.02% | No |
| TSLA251128P00160000 | 11/5 3:34 PM | 160.00 | 0.09 | 0.07 | 0.2 | 0.02 | 28.57% | 5 | 132 | 159.57% | No |
| TSLA251128P00170000 | 11/5 12:55 PM | 170.00 | 0.12 | 0.03 | 0.34 | 0.03 | 33.33% | 56 | 146 | 156.25% | No |
| TSLA251128P00180000 | 11/5 2:28 PM | 180.00 | 0.17 | 0.04 | 0.25 | 0.02 | 13.33% | 25 | 99 | 143.75% | No |
| TSLA251128P00190000 | 11/5 12:58 PM | 190.00 | 0.19 | 0.15 | 0.21 | 0.05 | 35.71% | 33 | 353 | 139.26% | No |
| TSLA251128P00200000 | 11/5 1:21 PM | 200.00 | 0.24 | 0.19 | 0.21 | 0.02 | 9.09% | 218 | 1106 | 133.30% | No |
| TSLA251128P00210000 | 11/5 2:37 PM | 210.00 | 0.28 | 0.26 | 0.28 | 0.03 | 12.00% | 103 | 425 | 130.57% | No |
| TSLA251128P00220000 | 11/5 3:06 PM | 220.00 | 0.31 | 0.31 | 0.34 | 0.01 | 3.33% | 9 | 786 | 126.27% | No |
| TSLA251128P00230000 | 11/5 2:47 PM | 230.00 | 0.39 | 0.37 | 0.4 | 0.03 | 8.33% | 11 | 490 | 121.97% | No |
| TSLA251128P00240000 | 11/5 2:44 PM | 240.00 | 0.44 | 0.43 | 0.46 | 0.03 | 7.32% | 104 | 485 | 117.38% | No |
| TSLA251128P00250000 | 11/5 3:48 PM | 250.00 | 0.49 | 0.5 | 0.53 | -0.04 | -7.55% | 285 | 466 | 112.99% | No |
| TSLA251128P00255000 | 11/5 12:23 PM | 255.00 | 0.58 | 0.54 | 0.56 | 0.12 | 26.09% | 46 | 141 | 110.74% | No |
| TSLA251128P00260000 | 11/5 3:13 PM | 260.00 | 0.57 | 0.57 | 0.59 | 0.01 | 1.79% | 36 | 304 | 108.30% | No |
| TSLA251128P00265000 | 11/5 1:29 PM | 265.00 | 0.64 | 0.61 | 0.63 | 0.09 | 16.36% | 22 | 160 | 106.10% | No |
| TSLA251128P00270000 | 11/5 10:17 AM | 270.00 | 0.71 | 0.65 | 0.67 | 0.12 | 20.34% | 7 | 1007 | 103.91% | No |
| TSLA251128P00275000 | 11/5 3:43 PM | 275.00 | 0.69 | 0.69 | 0.71 | -0.04 | -5.48% | 17 | 249 | 101.64% | No |
| TSLA251128P00280000 | 11/5 3:42 PM | 280.00 | 0.70 | 0.73 | 0.75 | 0.00 | 0.00% | 32 | 445 | 99.37% | No |
| TSLA251128P00285000 | 11/5 11:16 AM | 285.00 | 0.85 | 0.77 | 0.79 | 0.14 | 19.72% | 2 | 938 | 97.07% | No |
| TSLA251128P00290000 | 11/5 2:53 PM | 290.00 | 0.80 | 0.81 | 0.83 | -0.03 | -3.61% | 109 | 253 | 94.73% | No |
| TSLA251128P00295000 | 11/5 3:06 PM | 295.00 | 0.83 | 0.85 | 0.88 | -0.01 | -1.19% | 9 | 937 | 92.48% | No |
| TSLA251128P00300000 | 11/5 3:57 PM | 300.00 | 0.89 | 0.9 | 0.93 | 0.05 | 5.95% | 481 | 2539 | 90.28% | No |
| TSLA251128P00305000 | 11/5 2:37 PM | 305.00 | 0.94 | 0.95 | 0.98 | -0.13 | -12.15% | 107 | 158 | 88.09% | No |
| TSLA251128P00310000 | 11/5 3:31 PM | 310.00 | 0.99 | 1 | 1.04 | 0.02 | 2.06% | 37 | 1781 | 85.91% | No |
| TSLA251128P00315000 | 11/5 3:22 PM | 315.00 | 1.02 | 1.07 | 1.1 | -0.01 | -0.97% | 180 | 100 | 83.86% | No |
| TSLA251128P00320000 | 11/5 3:34 PM | 320.00 | 1.12 | 1.13 | 1.17 | 0.00 | 0.00% | 24 | 366 | 81.76% | No |
| TSLA251128P00325000 | 11/5 3:25 PM | 325.00 | 1.20 | 1.21 | 1.25 | 0.01 | 0.84% | 9 | 270 | 79.80% | No |
| TSLA251128P00330000 | 11/5 2:40 PM | 330.00 | 1.28 | 1.29 | 1.33 | -0.06 | -4.48% | 39 | 286 | 77.78% | No |
| TSLA251128P00335000 | 11/5 3:17 PM | 335.00 | 1.36 | 1.39 | 1.43 | -0.05 | -3.55% | 23 | 179 | 75.93% | No |
| TSLA251128P00340000 | 11/5 3:43 PM | 340.00 | 1.49 | 1.51 | 1.55 | -0.32 | -17.68% | 51 | 383 | 74.21% | No |
| TSLA251128P00345000 | 11/5 2:47 PM | 345.00 | 1.64 | 1.64 | 1.68 | -0.41 | -20.00% | 16 | 435 | 72.49% | No |
| TSLA251128P00350000 | 11/5 3:59 PM | 350.00 | 1.82 | 1.8 | 1.84 | -0.51 | -21.89% | 114 | 886 | 70.92% | No |
| TSLA251128P00355000 | 11/5 3:27 PM | 355.00 | 2.00 | 1.98 | 2.02 | -0.32 | -13.79% | 15 | 324 | 69.39% | No |
| TSLA251128P00360000 | 11/5 3:51 PM | 360.00 | 2.19 | 2.2 | 2.24 | -0.81 | -27.00% | 58 | 652 | 68.03% | No |
| TSLA251128P00365000 | 11/5 3:39 PM | 365.00 | 2.47 | 2.45 | 2.49 | -0.51 | -17.11% | 25 | 360 | 66.71% | No |
| TSLA251128P00370000 | 11/5 3:57 PM | 370.00 | 2.71 | 2.74 | 2.78 | -0.94 | -25.75% | 86 | 928 | 65.47% | No |
| TSLA251128P00375000 | 11/5 3:51 PM | 375.00 | 3.05 | 3.05 | 3.15 | -0.95 | -23.75% | 224 | 627 | 64.33% | No |
| TSLA251128P00380000 | 11/5 3:56 PM | 380.00 | 3.44 | 3.45 | 3.55 | -1.56 | -31.20% | 190 | 2766 | 63.31% | No |
| TSLA251128P00385000 | 11/5 3:57 PM | 385.00 | 3.91 | 3.9 | 4 | -1.74 | -30.80% | 121 | 833 | 62.29% | No |
| TSLA251128P00390000 | 11/5 3:54 PM | 390.00 | 4.45 | 4.45 | 4.55 | -2.05 | -31.54% | 156 | 1785 | 61.49% | No |
| TSLA251128P00395000 | 11/5 3:57 PM | 395.00 | 5.05 | 5.05 | 5.15 | -2.45 | -32.67% | 108 | 1076 | 60.63% | No |
| TSLA251128P00400000 | 11/5 3:59 PM | 400.00 | 5.83 | 5.75 | 5.9 | -2.50 | -30.01% | 852 | 2108 | 59.97% | No |
| TSLA251128P00405000 | 11/5 3:54 PM | 405.00 | 6.59 | 6.55 | 6.7 | -2.36 | -26.37% | 116 | 690 | 59.29% | No |
| TSLA251128P00410000 | 11/5 3:57 PM | 410.00 | 7.50 | 7.5 | 7.6 | -2.70 | -26.47% | 184 | 976 | 58.72% | No |
| TSLA251128P00415000 | 11/5 3:46 PM | 415.00 | 8.60 | 8.55 | 8.65 | -3.75 | -30.36% | 143 | 953 | 58.23% | No |
| TSLA251128P00420000 | 11/5 3:55 PM | 420.00 | 9.75 | 9.7 | 9.85 | -4.40 | -31.10% | 401 | 9033 | 57.77% | No |
| TSLA251128P00425000 | 11/5 3:56 PM | 425.00 | 11.05 | 11.05 | 11.2 | -4.88 | -30.63% | 192 | 946 | 57.46% | No |
| TSLA251128P00430000 | 11/5 3:59 PM | 430.00 | 12.60 | 12.5 | 12.65 | -5.52 | -30.46% | 325 | 3711 | 57.08% | No |
| TSLA251128P00435000 | 11/5 3:56 PM | 435.00 | 14.16 | 14.15 | 14.3 | -6.04 | -29.90% | 163 | 402 | 56.85% | No |
| TSLA251128P00440000 | 11/5 3:59 PM | 440.00 | 16.06 | 15.95 | 16.1 | -6.59 | -29.09% | 470 | 785 | 56.65% | No |
| TSLA251128P00445000 | 11/5 3:48 PM | 445.00 | 18.35 | 17.9 | 18.05 | -6.85 | -27.18% | 369 | 869 | 56.44% | No |
| TSLA251128P00450000 | 11/5 3:56 PM | 450.00 | 20.10 | 20.05 | 20.2 | -6.50 | -24.44% | 765 | 940 | 56.35% | No |
| TSLA251128P00455000 | 11/5 3:56 PM | 455.00 | 22.45 | 22.35 | 22.5 | -5.75 | -20.39% | 159 | 351 | 56.25% | No |
| TSLA251128P00460000 | 11/5 3:56 PM | 460.00 | 24.90 | 24.85 | 25 | -8.80 | -26.11% | 305 | 376 | 56.25% | No |
| TSLA251128P00465000 | 11/5 3:52 PM | 465.00 | 28.00 | 27.45 | 27.65 | -7.85 | -21.90% | 102 | 212 | 56.19% | Yes |
| TSLA251128P00470000 | 11/5 3:41 PM | 470.00 | 30.35 | 30.25 | 30.4 | -8.10 | -21.07% | 132 | 400 | 56.12% | Yes |
| TSLA251128P00475000 | 11/5 3:47 PM | 475.00 | 34.50 | 33.15 | 33.35 | -9.20 | -21.05% | 62 | 64 | 56.06% | Yes |
| TSLA251128P00480000 | 11/5 3:25 PM | 480.00 | 36.85 | 36.25 | 36.45 | -8.45 | -18.65% | 36 | 110 | 56.07% | Yes |
| TSLA251128P00485000 | 11/5 3:10 PM | 485.00 | 38.82 | 39.45 | 39.7 | -11.68 | -23.13% | 5 | 13 | 56.05% | Yes |
| TSLA251128P00490000 | 11/5 3:10 PM | 490.00 | 42.15 | 42.8 | 43.1 | -8.17 | -16.24% | 20 | 16 | 56.06% | Yes |
| TSLA251128P00495000 | 11/5 9:41 AM | 495.00 | 58.35 | 46.3 | 46.6 | 2.40 | 4.29% | 1 | 59 | 56.06% | Yes |
| TSLA251128P00500000 | 11/5 3:24 PM | 500.00 | 50.28 | 49.95 | 50.25 | -9.07 | -15.28% | 144 | 187 | 56.13% | Yes |
| TSLA251128P00505000 | 11/5 10:47 AM | 505.00 | 66.00 | 53.75 | 54 | 1.75 | 2.72% | 5 | 25 | 56.23% | Yes |
| TSLA251128P00510000 | 11/5 3:26 PM | 510.00 | 58.18 | 57.55 | 57.85 | -6.22 | -9.66% | 2 | 21 | 56.18% | Yes |
| TSLA251128P00515000 | 11/5 1:39 PM | 515.00 | 64.41 | 61.45 | 61.85 | -9.39 | -12.72% | 3 | 4 | 56.19% | Yes |
| TSLA251128P00520000 | 11/5 3:43 PM | 520.00 | 66.95 | 65.55 | 65.95 | 5.77 | 9.43% | 1 | 20 | 56.35% | Yes |
| TSLA251128P00525000 | 11/4 12:48 PM | 525.00 | 78.70 | 69.7 | 70.1 | 0.00 | 0.00% | 1 | 21 | 56.41% | Yes |
| TSLA251128P00530000 | 11/4 11:03 AM | 530.00 | 80.55 | 74 | 74.35 | 0.00 | 0.00% | 1 | 15 | 56.61% | Yes |
| TSLA251128P00535000 | 11/5 2:04 PM | 535.00 | 78.55 | 78.15 | 78.65 | -9.00 | -10.28% | 3 | 17 | 56.40% | Yes |
| TSLA251128P00540000 | 10/24 10:43 AM | 540.00 | 102.75 | 82.7 | 83.15 | 0.00 | 0.00% | 1 | 7 | 56.99% | Yes |
| TSLA251128P00545000 | 11/5 2:41 PM | 545.00 | 86.15 | 87.1 | 87.6 | -6.25 | -6.76% | 1 | 0 | 57.02% | Yes |
| TSLA251128P00550000 | 10/27 9:33 AM | 550.00 | 108.60 | 91.65 | 92.1 | 0.00 | 0.00% | 2 | 15 | 57.21% | Yes |
| TSLA251128P00555000 | 10/28 12:28 PM | 555.00 | 95.00 | 96.2 | 96.65 | 0.00 | 0.00% | 1 | 1 | 57.30% | Yes |
| TSLA251128P00560000 | 11/4 9:38 AM | 560.00 | 110.85 | 100.8 | 101.4 | 0.00 | 0.00% | 1 | 2 | 57.76% | Yes |
| TSLA251128P00565000 | 11/4 12:14 PM | 565.00 | 115.55 | 105.4 | 105.9 | 0.00 | 0.00% | 15 | 15 | 57.42% | Yes |
| TSLA251128P00570000 | 10/31 9:51 AM | 570.00 | 124.25 | 110.1 | 110.55 | 0.00 | 0.00% | 15 | 15 | 57.47% | Yes |
| TSLA251128P00575000 | 11/4 10:15 AM | 575.00 | 117.80 | 114.8 | 115.25 | 0.00 | 0.00% | 20 | 20 | 57.47% | Yes |
| TSLA251128P00580000 | 10/31 11:59 AM | 580.00 | 127.95 | 119.5 | 120.05 | 0.00 | 0.00% | 15 | 15 | 57.57% | Yes |
| TSLA251128P00590000 | 11/5 2:43 PM | 590.00 | 128.45 | 127.5 | 129.85 | -15.15 | -10.55% | 10 | 21 | 51.32% | Yes |
| TSLA251128P00600000 | 11/5 3:03 PM | 600.00 | 136.20 | 137.2 | 139.3 | 5.20 | 3.97% | 14 | 16 | 60.36% | Yes |
| TSLA251128P00605000 | 10/20 9:49 AM | 605.00 | 162.50 | 143.45 | 144.4 | 0.00 | 0.00% | 0 | 1 | 58.37% | Yes |
| TSLA251128P00615000 | 10/31 12:26 PM | 615.00 | 162.15 | 153.2 | 154.15 | 0.00 | 0.00% | 2 | 2 | 58.30% | Yes |
| TSLA251128P00700000 | 10/23 1:04 PM | 700.00 | 256.35 | 236.05 | 238.55 | 0.00 | 0.00% | 0 | 0 | 77.10% | Yes |
| TSLA251128P00750000 | 10/22 3:10 PM | 750.00 | 312.70 | 286.05 | 288.55 | 0.00 | 0.00% | 0 | 0 | 87.60% | Yes |
