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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA271217C00005000 | 11/5 1:58 PM | 5.00 | 460.48 | 458.2 | 459.1 | 19.15 | 4.34% | 114 | 31789 | 196.00% | Yes |
| TSLA271217C00010000 | 11/3 11:51 AM | 10.00 | 457.62 | 452 | 457.8 | 0.00 | 0.00% | 1 | 3307 | 175.24% | Yes |
| TSLA271217C00015000 | 10/28 1:24 PM | 15.00 | 450.15 | 447 | 453.1 | 0.00 | 0.00% | 24 | 587 | 150.54% | Yes |
| TSLA271217C00020000 | 11/5 9:38 AM | 20.00 | 430.00 | 443 | 448.15 | 2.30 | 0.54% | 1 | 152 | 139.18% | Yes |
| TSLA271217C00025000 | 10/31 3:40 PM | 25.00 | 432.80 | 438 | 448 | 0.00 | 0.00% | 1 | 2098 | 145.46% | Yes |
| TSLA271217C00030000 | 11/5 11:42 AM | 30.00 | 430.00 | 434 | 444 | -15.00 | -3.37% | 1 | 4779 | 139.75% | Yes |
| TSLA271217C00035000 | 10/31 3:44 PM | 35.00 | 425.05 | 429 | 439 | 0.00 | 0.00% | 1 | 930 | 129.68% | Yes |
| TSLA271217C00040000 | 10/2 3:40 PM | 40.00 | 406.70 | 425 | 435 | 0.00 | 0.00% | 6 | 104 | 126.22% | Yes |
| TSLA271217C00045000 | 10/2 1:05 PM | 45.00 | 405.95 | 421 | 431 | 0.00 | 0.00% | 1 | 43 | 123.11% | Yes |
| TSLA271217C00050000 | 10/16 12:00 PM | 50.00 | 392.05 | 416 | 426 | 0.00 | 0.00% | 2 | 1553 | 116.49% | Yes |
| TSLA271217C00055000 | 8/20 11:52 AM | 55.00 | 272.04 | 391 | 400 | 0.00 | 0.00% | 1 | 57 | 0.00% | Yes |
| TSLA271217C00060000 | 10/29 2:21 PM | 60.00 | 410.05 | 408 | 418 | 0.00 | 0.00% | 1 | 2186 | 112.10% | Yes |
| TSLA271217C00065000 | 9/18 10:47 AM | 65.00 | 377.80 | 381 | 388.1 | 0.00 | 0.00% | 1 | 55 | 0.00% | Yes |
| TSLA271217C00070000 | 9/15 2:01 PM | 70.00 | 356.00 | 373 | 379.65 | 0.00 | 0.00% | 40 | 83 | 0.00% | Yes |
| TSLA271217C00075000 | 10/27 11:50 AM | 75.00 | 389.75 | 395 | 405 | 0.00 | 0.00% | 30 | 1617 | 103.81% | Yes |
| TSLA271217C00080000 | 11/5 9:48 AM | 80.00 | 380.75 | 391 | 401 | -14.25 | -3.61% | 2 | 426 | 102.23% | Yes |
| TSLA271217C00085000 | 10/24 2:20 PM | 85.00 | 362.25 | 387 | 397 | 0.00 | 0.00% | 649 | 1251 | 100.70% | Yes |
| TSLA271217C00090000 | 11/4 3:57 PM | 90.00 | 369.45 | 382 | 392 | 0.00 | 0.00% | 3 | 353 | 97.11% | Yes |
| TSLA271217C00095000 | 11/3 12:50 PM | 95.00 | 387.76 | 378 | 388 | 0.00 | 0.00% | 190 | 352 | 95.79% | Yes |
| TSLA271217C00100000 | 11/5 9:58 AM | 100.00 | 364.35 | 374 | 384 | -21.73 | -5.63% | 8 | 1167 | 94.50% | Yes |
| TSLA271217C00105000 | 11/3 2:15 PM | 105.00 | 377.60 | 370 | 380 | 0.00 | 0.00% | 87 | 307 | 93.24% | Yes |
| TSLA271217C00110000 | 11/5 9:47 AM | 110.00 | 354.75 | 366 | 376 | 13.55 | 3.97% | 2 | 178 | 92.01% | Yes |
| TSLA271217C00115000 | 11/4 3:49 PM | 115.00 | 351.80 | 362 | 372 | 0.00 | 0.00% | 2 | 71 | 90.80% | Yes |
| TSLA271217C00120000 | 11/5 1:54 PM | 120.00 | 362.73 | 358 | 368 | 14.73 | 4.23% | 9 | 311 | 89.62% | Yes |
| TSLA271217C00125000 | 10/24 10:31 AM | 125.00 | 334.80 | 354 | 364 | 0.00 | 0.00% | 1 | 1506 | 88.47% | Yes |
| TSLA271217C00130000 | 11/4 3:48 PM | 130.00 | 339.50 | 350 | 360 | 0.00 | 0.00% | 1 | 103 | 87.34% | Yes |
| TSLA271217C00135000 | 11/5 2:00 PM | 135.00 | 352.32 | 346 | 356 | 7.07 | 2.05% | 3 | 2197 | 86.22% | Yes |
| TSLA271217C00140000 | 10/31 2:39 PM | 140.00 | 336.85 | 342 | 350.3 | 0.00 | 0.00% | 1 | 267 | 84.02% | Yes |
| TSLA271217C00145000 | 10/29 12:05 PM | 145.00 | 337.62 | 338 | 346.65 | 0.00 | 0.00% | 1 | 217 | 83.22% | Yes |
| TSLA271217C00150000 | 11/5 2:06 PM | 150.00 | 339.57 | 334 | 342.55 | -7.53 | -2.17% | 2 | 478 | 82.14% | Yes |
| TSLA271217C00155000 | 11/4 10:20 AM | 155.00 | 331.70 | 331 | 338.45 | 0.00 | 0.00% | 2 | 59 | 81.67% | Yes |
| TSLA271217C00160000 | 11/5 3:33 PM | 160.00 | 331.60 | 327 | 334.7 | 2.72 | 0.83% | 1 | 217 | 80.80% | Yes |
| TSLA271217C00165000 | 11/5 11:13 AM | 165.00 | 313.00 | 323 | 331.1 | -20.70 | -6.20% | 1 | 192 | 80.03% | Yes |
| TSLA271217C00170000 | 11/4 9:31 AM | 170.00 | 315.80 | 319 | 327.4 | 0.00 | 0.00% | 1 | 157 | 79.21% | Yes |
| TSLA271217C00175000 | 11/4 10:12 AM | 175.00 | 313.50 | 316 | 323.65 | 0.00 | 0.00% | 1 | 214 | 78.88% | Yes |
| TSLA271217C00180000 | 11/4 3:53 PM | 180.00 | 301.88 | 313.1 | 320.05 | 0.00 | 0.00% | 3 | 580 | 78.64% | Yes |
| TSLA271217C00185000 | 10/28 3:27 PM | 185.00 | 310.82 | 309.3 | 316.4 | 0.00 | 0.00% | 5 | 96 | 77.92% | Yes |
| TSLA271217C00190000 | 11/5 10:31 AM | 190.00 | 290.80 | 305.85 | 311.4 | -3.93 | -1.33% | 3 | 3935 | 76.74% | Yes |
| TSLA271217C00195000 | 10/31 11:09 AM | 195.00 | 300.00 | 302.35 | 309.25 | 0.00 | 0.00% | 1 | 95 | 76.85% | Yes |
| TSLA271217C00200000 | 11/5 1:42 PM | 200.00 | 299.73 | 298.85 | 305.75 | 11.87 | 4.12% | 10 | 1107 | 76.32% | Yes |
| TSLA271217C00210000 | 11/5 3:23 PM | 210.00 | 296.20 | 293.45 | 297 | 14.00 | 4.96% | 4 | 632 | 75.18% | Yes |
| TSLA271217C00220000 | 11/5 12:15 PM | 220.00 | 279.02 | 285.25 | 292.05 | 4.75 | 1.73% | 7 | 1124 | 74.42% | Yes |
| TSLA271217C00230000 | 11/5 3:54 PM | 230.00 | 282.05 | 278.7 | 285 | 13.50 | 5.03% | 6 | 634 | 73.43% | Yes |
| TSLA271217C00240000 | 11/5 11:38 AM | 240.00 | 265.88 | 272.3 | 279.2 | -5.32 | -1.96% | 2 | 1293 | 72.92% | Yes |
| TSLA271217C00250000 | 11/5 3:53 PM | 250.00 | 269.50 | 266.45 | 272.7 | 15.04 | 5.91% | 3 | 1632 | 72.30% | Yes |
| TSLA271217C00260000 | 11/4 2:24 PM | 260.00 | 251.90 | 259.85 | 266.7 | 0.00 | 0.00% | 3 | 600 | 71.54% | Yes |
| TSLA271217C00270000 | 11/5 3:25 PM | 270.00 | 258.89 | 255.4 | 259.05 | 16.04 | 6.60% | 1 | 2941 | 70.91% | Yes |
| TSLA271217C00280000 | 11/3 11:31 AM | 280.00 | 256.15 | 248.1 | 253.3 | 0.00 | 0.00% | 7 | 1112 | 69.94% | Yes |
| TSLA271217C00290000 | 11/5 3:56 PM | 290.00 | 245.05 | 244.05 | 247.35 | 9.53 | 4.05% | 6 | 2425 | 69.86% | Yes |
| TSLA271217C00300000 | 11/5 3:51 PM | 300.00 | 240.05 | 237 | 242.9 | 12.42 | 5.46% | 32 | 6383 | 69.27% | Yes |
| TSLA271217C00310000 | 11/5 3:40 PM | 310.00 | 234.50 | 231.6 | 237.85 | 15.32 | 6.99% | 3 | 1458 | 68.94% | Yes |
| TSLA271217C00320000 | 11/4 2:18 PM | 320.00 | 216.77 | 226.7 | 231.2 | 0.00 | 0.00% | 19 | 1407 | 68.26% | Yes |
| TSLA271217C00330000 | 11/5 3:53 PM | 330.00 | 224.40 | 222.8 | 225.85 | 10.12 | 4.72% | 8 | 1899 | 68.16% | Yes |
| TSLA271217C00340000 | 11/5 3:56 PM | 340.00 | 219.39 | 217.9 | 220.9 | 12.64 | 6.11% | 38 | 1090 | 67.85% | Yes |
| TSLA271217C00350000 | 11/5 2:12 PM | 350.00 | 213.80 | 211.9 | 217.55 | 13.20 | 6.58% | 11 | 5510 | 67.62% | Yes |
| TSLA271217C00360000 | 11/5 2:50 PM | 360.00 | 212.00 | 207.25 | 212.85 | 17.00 | 8.72% | 10 | 1216 | 67.35% | Yes |
| TSLA271217C00370000 | 11/5 2:59 PM | 370.00 | 205.84 | 203.85 | 207.65 | 10.69 | 5.48% | 11 | 717 | 67.21% | Yes |
| TSLA271217C00380000 | 11/4 9:48 AM | 380.00 | 192.40 | 198 | 203.25 | 0.00 | 0.00% | 5 | 875 | 66.64% | Yes |
| TSLA271217C00390000 | 11/5 2:12 PM | 390.00 | 197.10 | 195.5 | 197.9 | 14.96 | 8.21% | 3 | 862 | 66.60% | Yes |
| TSLA271217C00400000 | 11/5 3:29 PM | 400.00 | 192.90 | 191.35 | 194.65 | 11.20 | 6.16% | 152 | 3630 | 66.61% | Yes |
| TSLA271217C00410000 | 11/5 3:53 PM | 410.00 | 188.00 | 187 | 189.65 | 10.94 | 6.18% | 2 | 890 | 66.15% | Yes |
| TSLA271217C00420000 | 11/5 3:27 PM | 420.00 | 184.00 | 183.1 | 185.5 | 13.24 | 7.75% | 10 | 1231 | 65.94% | Yes |
| TSLA271217C00430000 | 11/5 3:40 PM | 430.00 | 181.20 | 179.2 | 181.65 | 11.79 | 6.96% | 8 | 1427 | 65.77% | Yes |
| TSLA271217C00440000 | 11/5 3:52 PM | 440.00 | 176.40 | 175.9 | 177.95 | 9.75 | 5.85% | 26 | 1035 | 65.72% | Yes |
| TSLA271217C00450000 | 11/5 3:51 PM | 450.00 | 173.00 | 172.25 | 174.3 | 12.05 | 7.49% | 24 | 6597 | 65.58% | Yes |
| TSLA271217C00460000 | 11/5 3:23 PM | 460.00 | 170.32 | 168.65 | 170.65 | 11.07 | 6.95% | 13 | 1638 | 65.41% | Yes |
| TSLA271217C00470000 | 11/5 3:17 PM | 470.00 | 169.74 | 165.3 | 167.2 | 15.97 | 10.39% | 15 | 618 | 65.30% | No |
| TSLA271217C00480000 | 11/5 3:22 PM | 480.00 | 164.31 | 161.95 | 164 | 12.01 | 7.89% | 8 | 7188 | 65.22% | No |
| TSLA271217C00490000 | 11/5 2:36 PM | 490.00 | 160.94 | 158.5 | 160.55 | 12.46 | 8.39% | 5 | 549 | 65.04% | No |
| TSLA271217C00500000 | 11/5 3:59 PM | 500.00 | 156.54 | 154.25 | 157.1 | 10.54 | 7.22% | 352 | 8199 | 64.67% | No |
| TSLA271217C00510000 | 11/5 3:22 PM | 510.00 | 154.85 | 152.7 | 154.4 | 13.39 | 9.47% | 6 | 1073 | 64.96% | No |
| TSLA271217C00520000 | 11/5 1:56 PM | 520.00 | 152.60 | 149.75 | 151.8 | 10.24 | 7.19% | 15 | 1031 | 64.96% | No |
| TSLA271217C00530000 | 11/5 3:52 PM | 530.00 | 146.98 | 145.4 | 148.45 | 11.47 | 8.46% | 59 | 2459 | 64.52% | No |
| TSLA271217C00540000 | 11/5 10:45 AM | 540.00 | 132.10 | 142.55 | 146.65 | -5.91 | -4.28% | 5 | 431 | 64.65% | No |
| TSLA271217C00550000 | 11/5 3:23 PM | 550.00 | 143.05 | 141.3 | 142.85 | 12.25 | 9.37% | 52 | 1149 | 64.68% | No |
| TSLA271217C00560000 | 11/5 1:58 PM | 560.00 | 141.25 | 137.2 | 140.3 | 10.33 | 7.89% | 6 | 469 | 64.37% | No |
| TSLA271217C00570000 | 11/4 9:33 AM | 570.00 | 127.52 | 136.05 | 137.5 | 0.00 | 0.00% | 3 | 164 | 64.56% | No |
| TSLA271217C00580000 | 10/31 3:54 PM | 580.00 | 126.99 | 133.55 | 136.3 | 0.00 | 0.00% | 1 | 366 | 64.78% | No |
| TSLA271217C00590000 | 11/5 12:03 PM | 590.00 | 125.00 | 131.15 | 132.65 | 3.21 | 2.64% | 3 | 231 | 64.52% | No |
| TSLA271217C00600000 | 11/5 3:46 PM | 600.00 | 128.40 | 128.7 | 130.05 | 9.90 | 8.35% | 39 | 2731 | 64.43% | No |
| TSLA271217C00610000 | 11/4 11:59 AM | 610.00 | 120.10 | 126.4 | 127.9 | 0.00 | 0.00% | 1 | 367 | 64.44% | No |
| TSLA271217C00620000 | 11/4 1:01 PM | 620.00 | 117.15 | 124.15 | 125.55 | 0.00 | 0.00% | 4 | 655 | 64.40% | No |
| TSLA271217C00630000 | 11/5 2:22 PM | 630.00 | 123.27 | 122 | 123.6 | 9.54 | 8.39% | 1 | 415 | 64.44% | No |
| TSLA271217C00640000 | 11/3 10:23 AM | 640.00 | 122.96 | 119.85 | 121.5 | 0.00 | 0.00% | 2 | 277 | 64.43% | No |
| TSLA271217C00650000 | 11/5 3:13 PM | 650.00 | 120.60 | 117.75 | 119.35 | 12.41 | 11.47% | 34 | 3653 | 64.40% | No |
| TSLA271217C00660000 | 11/5 3:24 PM | 660.00 | 117.07 | 115.75 | 117.15 | 10.77 | 10.13% | 23 | 632 | 64.36% | No |
| TSLA271217C00670000 | 11/5 3:29 PM | 670.00 | 115.00 | 114.15 | 115 | 9.25 | 8.75% | 11 | 523 | 64.39% | No |
| TSLA271217C00680000 | 11/5 3:41 PM | 680.00 | 112.92 | 112.2 | 113.05 | -1.83 | -1.59% | 1 | 478 | 64.38% | No |
| TSLA271217C00690000 | 11/5 3:24 PM | 690.00 | 111.32 | 110.35 | 111.15 | 5.42 | 5.12% | 4 | 1269 | 64.38% | No |
| TSLA271217C00700000 | 11/5 3:40 PM | 700.00 | 109.55 | 108.55 | 109.35 | 9.50 | 9.50% | 63 | 12730 | 64.39% | No |
| TSLA271217C00710000 | 11/5 11:37 AM | 710.00 | 101.90 | 106.75 | 107.55 | -8.80 | -7.95% | 2 | 31 | 64.39% | No |
| TSLA271217C00720000 | 11/3 11:22 AM | 720.00 | 108.27 | 105.05 | 105.85 | 0.00 | 0.00% | 6 | 89 | 64.41% | No |
| TSLA271217C00730000 | 11/3 3:10 PM | 730.00 | 105.85 | 103.35 | 104.15 | 0.00 | 0.00% | 15 | 779 | 64.41% | No |
| TSLA271217C00740000 | 10/23 10:17 AM | 740.00 | 77.80 | 101.75 | 102.5 | 0.00 | 0.00% | 1 | 33 | 64.43% | No |
| TSLA271217C00750000 | 11/5 10:21 AM | 750.00 | 90.07 | 100.15 | 100.95 | -1.78 | -1.94% | 1 | 356 | 64.45% | No |
| TSLA271217C00760000 | 11/4 9:30 AM | 760.00 | 93.80 | 98.6 | 99.35 | 0.00 | 0.00% | 1 | 248 | 64.46% | No |
| TSLA271217C00770000 | 11/5 2:14 PM | 770.00 | 97.25 | 97.05 | 97.85 | 4.95 | 5.36% | 1 | 145 | 64.48% | No |
| TSLA271217C00780000 | 11/4 10:35 AM | 780.00 | 92.55 | 95.6 | 96.35 | 0.00 | 0.00% | 1 | 29 | 64.51% | No |
| TSLA271217C00790000 | 11/5 2:58 PM | 790.00 | 96.64 | 94.15 | 94.9 | 0.64 | 0.67% | 1 | 782 | 64.53% | No |
| TSLA271217C00800000 | 11/5 3:48 PM | 800.00 | 92.40 | 92.75 | 93.5 | 6.76 | 7.89% | 127 | 381 | 64.55% | No |
| TSLA271217C00810000 | 11/3 3:52 PM | 810.00 | 93.79 | 91.35 | 92.15 | 0.00 | 0.00% | 6 | 56 | 64.58% | No |
| TSLA271217C00820000 | 11/4 11:07 AM | 820.00 | 84.85 | 90.05 | 90.8 | 0.00 | 0.00% | 6 | 31 | 64.62% | No |
| TSLA271217C00830000 | 11/5 1:07 PM | 830.00 | 86.05 | 88.7 | 89.5 | 4.68 | 5.75% | 1 | 31 | 64.64% | No |
| TSLA271217C00840000 | 11/5 1:00 PM | 840.00 | 84.30 | 87.45 | 88.2 | -0.25 | -0.30% | 125 | 64 | 64.67% | No |
| TSLA271217C00850000 | 11/5 2:18 PM | 850.00 | 86.60 | 86.2 | 86.95 | 6.80 | 8.52% | 12 | 220 | 64.70% | No |
| TSLA271217C00860000 | 11/5 11:33 AM | 860.00 | 81.05 | 85 | 85.7 | 1.25 | 1.57% | 17 | 656 | 64.73% | No |
| TSLA271217C00870000 | 11/5 1:00 PM | 870.00 | 80.75 | 83.8 | 84.55 | 4.60 | 6.04% | 2 | 128 | 64.77% | No |
| TSLA271217C00880000 | 11/4 11:07 AM | 880.00 | 77.65 | 82.65 | 83.35 | 0.00 | 0.00% | 45 | 231 | 64.80% | No |
| TSLA271217C00890000 | 11/5 12:07 PM | 890.00 | 77.30 | 81.5 | 82.25 | 2.80 | 3.76% | 2 | 50 | 64.84% | No |
| TSLA271217C00900000 | 11/5 1:52 PM | 900.00 | 80.90 | 80.4 | 81.1 | 6.69 | 9.01% | 121 | 752 | 64.87% | No |
| TSLA271217C00910000 | 11/5 3:43 PM | 910.00 | 79.10 | 79.3 | 80 | 6.32 | 8.68% | 12 | 404 | 64.90% | No |
| TSLA271217C00920000 | 11/5 2:33 PM | 920.00 | 79.39 | 78.25 | 78.95 | 6.84 | 9.43% | 19 | 267 | 64.94% | No |
| TSLA271217C00930000 | 11/5 12:08 PM | 930.00 | 73.15 | 77.25 | 77.9 | 2.11 | 2.97% | 13 | 291 | 64.99% | No |
| TSLA271217C00940000 | 11/5 3:48 PM | 940.00 | 76.05 | 76.2 | 76.9 | 5.95 | 8.49% | 263 | 1725 | 65.02% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA271217P00005000 | 11/5 3:01 PM | 5.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 7 | 5057 | 114.45% | No |
| TSLA271217P00010000 | 11/5 12:50 PM | 10.00 | 0.16 | 0.08 | 0.21 | 0.08 | 100.00% | 10 | 2262 | 103.91% | No |
| TSLA271217P00015000 | 10/9 11:41 AM | 15.00 | 0.27 | 0.15 | 0.61 | 0.00 | 0.00% | 1 | 1524 | 103.13% | No |
| TSLA271217P00020000 | 11/5 12:50 PM | 20.00 | 0.51 | 0.32 | 0.7 | 0.04 | 8.51% | 10 | 2457 | 97.17% | No |
| TSLA271217P00025000 | 11/3 11:11 AM | 25.00 | 0.66 | 0.62 | 0.7 | 0.00 | 0.00% | 2 | 1074 | 92.82% | No |
| TSLA271217P00030000 | 11/5 11:41 AM | 30.00 | 0.89 | 0.72 | 0.89 | 0.03 | 3.49% | 9 | 1604 | 88.99% | No |
| TSLA271217P00035000 | 11/5 2:47 PM | 35.00 | 1.11 | 1.1 | 1.13 | 0.05 | 4.72% | 29 | 914 | 87.87% | No |
| TSLA271217P00040000 | 11/5 12:49 PM | 40.00 | 1.36 | 1.19 | 1.42 | 0.18 | 15.25% | 6 | 415 | 85.08% | No |
| TSLA271217P00045000 | 11/4 9:30 AM | 45.00 | 1.62 | 1.45 | 1.7 | 0.00 | 0.00% | 1 | 278 | 83.26% | No |
| TSLA271217P00050000 | 11/5 12:49 PM | 50.00 | 1.93 | 1.73 | 2 | 0.11 | 6.04% | 6 | 979 | 81.62% | No |
| TSLA271217P00055000 | 11/4 11:01 AM | 55.00 | 2.15 | 2.03 | 2.4 | 0.00 | 0.00% | 1 | 294 | 80.38% | No |
| TSLA271217P00060000 | 11/5 10:17 AM | 60.00 | 2.55 | 2.36 | 2.7 | 0.15 | 6.25% | 10 | 547 | 78.87% | No |
| TSLA271217P00065000 | 10/24 1:17 PM | 65.00 | 2.47 | 2.71 | 3.05 | 0.00 | 0.00% | 18 | 97 | 77.55% | No |
| TSLA271217P00070000 | 11/4 9:39 AM | 70.00 | 3.17 | 3.15 | 3.4 | 0.00 | 0.00% | 1 | 251 | 76.44% | No |
| TSLA271217P00075000 | 10/31 1:59 PM | 75.00 | 3.35 | 3.5 | 3.75 | 0.00 | 0.00% | 1 | 1388 | 75.11% | No |
| TSLA271217P00080000 | 10/30 3:37 PM | 80.00 | 3.75 | 3.9 | 4.15 | 0.00 | 0.00% | 10 | 311 | 73.99% | No |
| TSLA271217P00085000 | 11/3 3:51 PM | 85.00 | 4.29 | 4.4 | 4.6 | 0.00 | 0.00% | 47 | 770 | 73.13% | No |
| TSLA271217P00090000 | 11/3 3:54 PM | 90.00 | 4.75 | 4.8 | 5.05 | 0.00 | 0.00% | 41 | 482 | 72.08% | No |
| TSLA271217P00095000 | 11/3 1:54 PM | 95.00 | 5.15 | 5.25 | 5.5 | 0.00 | 0.00% | 3 | 274 | 71.09% | No |
| TSLA271217P00100000 | 11/5 2:26 PM | 100.00 | 5.90 | 5.75 | 6 | 0.10 | 1.72% | 66 | 3048 | 70.23% | No |
| TSLA271217P00105000 | 11/4 1:19 PM | 105.00 | 6.40 | 6.3 | 6.5 | 0.00 | 0.00% | 1 | 197 | 69.43% | No |
| TSLA271217P00110000 | 11/5 1:07 PM | 110.00 | 7.04 | 6.8 | 7.05 | 0.79 | 12.64% | 2 | 663 | 68.60% | No |
| TSLA271217P00115000 | 10/27 1:09 PM | 115.00 | 6.50 | 7.4 | 7.65 | 0.00 | 0.00% | 1 | 165 | 67.93% | No |
| TSLA271217P00120000 | 11/5 1:07 PM | 120.00 | 8.21 | 8 | 8.25 | 0.36 | 4.59% | 2 | 463 | 67.23% | No |
| TSLA271217P00125000 | 11/3 11:05 AM | 125.00 | 8.30 | 8.65 | 8.9 | 0.00 | 0.00% | 1 | 1248 | 66.61% | No |
| TSLA271217P00130000 | 10/31 2:03 PM | 130.00 | 9.00 | 9.3 | 9.55 | 0.00 | 0.00% | 1 | 253 | 65.96% | No |
| TSLA271217P00135000 | 10/17 12:04 PM | 135.00 | 9.90 | 10 | 10.25 | 0.00 | 0.00% | 6 | 215 | 65.38% | No |
| TSLA271217P00140000 | 10/30 2:25 PM | 140.00 | 10.31 | 10.7 | 10.95 | 0.00 | 0.00% | 2 | 290 | 64.78% | No |
| TSLA271217P00145000 | 11/5 11:02 AM | 145.00 | 11.90 | 11.45 | 11.75 | 0.50 | 4.39% | 1 | 314 | 64.27% | No |
| TSLA271217P00150000 | 11/5 10:02 AM | 150.00 | 12.70 | 12.25 | 12.5 | 0.55 | 4.53% | 4 | 8528 | 63.74% | No |
| TSLA271217P00155000 | 11/5 11:02 AM | 155.00 | 13.52 | 13.05 | 13.35 | 0.55 | 4.24% | 1 | 639 | 63.26% | No |
| TSLA271217P00160000 | 10/31 3:55 PM | 160.00 | 13.50 | 13.9 | 14.2 | 0.00 | 0.00% | 111 | 3832 | 62.78% | No |
| TSLA271217P00165000 | 11/4 9:41 AM | 165.00 | 14.80 | 14.8 | 15.1 | 0.00 | 0.00% | 1 | 5504 | 62.35% | No |
| TSLA271217P00170000 | 11/4 1:51 PM | 170.00 | 16.00 | 15.7 | 16 | 0.00 | 0.00% | 9 | 4375 | 61.90% | No |
| TSLA271217P00175000 | 11/5 3:27 PM | 175.00 | 16.93 | 16.65 | 16.95 | 1.73 | 11.38% | 1 | 731 | 61.48% | No |
| TSLA271217P00180000 | 11/4 2:20 PM | 180.00 | 17.95 | 17.65 | 17.95 | 0.00 | 0.00% | 10 | 1427 | 61.09% | No |
| TSLA271217P00185000 | 10/28 1:31 PM | 185.00 | 16.98 | 18.65 | 19 | 0.00 | 0.00% | 8 | 370 | 60.71% | No |
| TSLA271217P00190000 | 11/5 1:36 PM | 190.00 | 20.00 | 19.7 | 20.05 | 1.10 | 5.82% | 1 | 1207 | 60.34% | No |
| TSLA271217P00195000 | 11/5 3:24 PM | 195.00 | 21.00 | 20.8 | 21.15 | 0.00 | 0.00% | 10 | 361 | 59.99% | No |
| TSLA271217P00200000 | 11/4 2:50 PM | 200.00 | 22.70 | 21.95 | 22.3 | 0.00 | 0.00% | 66 | 8122 | 59.66% | No |
| TSLA271217P00210000 | 11/5 2:52 PM | 210.00 | 24.50 | 24.3 | 24.7 | -0.53 | -2.12% | 5 | 834 | 59.02% | No |
| TSLA271217P00220000 | 11/5 10:12 AM | 220.00 | 27.95 | 26.85 | 27.25 | 1.10 | 4.10% | 4 | 10851 | 58.44% | No |
| TSLA271217P00230000 | 11/4 12:05 PM | 230.00 | 29.85 | 29.55 | 29.95 | 0.00 | 0.00% | 16 | 3024 | 57.90% | No |
| TSLA271217P00240000 | 11/5 10:23 AM | 240.00 | 33.90 | 32.35 | 32.8 | 1.70 | 5.28% | 10 | 1487 | 57.38% | No |
| TSLA271217P00250000 | 11/5 3:33 PM | 250.00 | 35.71 | 35.5 | 35.8 | -0.09 | -0.25% | 20 | 5965 | 56.95% | No |
| TSLA271217P00260000 | 11/5 1:20 PM | 260.00 | 39.10 | 38.5 | 38.95 | -0.30 | -0.76% | 1 | 1546 | 56.45% | No |
| TSLA271217P00270000 | 11/5 11:17 AM | 270.00 | 43.65 | 41.85 | 42.3 | 0.70 | 1.63% | 1 | 923 | 56.06% | No |
| TSLA271217P00280000 | 11/5 1:09 PM | 280.00 | 46.35 | 45.3 | 45.8 | -0.22 | -0.47% | 7 | 3712 | 55.67% | No |
| TSLA271217P00290000 | 11/5 12:34 PM | 290.00 | 50.18 | 49 | 49.45 | 0.88 | 1.78% | 1 | 4798 | 55.33% | No |
| TSLA271217P00300000 | 11/5 3:33 PM | 300.00 | 53.20 | 52.8 | 53.3 | -1.30 | -2.39% | 71 | 6472 | 55.01% | No |
| TSLA271217P00310000 | 11/5 3:03 PM | 310.00 | 56.95 | 56.75 | 57.25 | -2.45 | -4.12% | 2 | 1104 | 54.69% | No |
| TSLA271217P00320000 | 11/5 12:38 PM | 320.00 | 62.40 | 60.85 | 61.4 | -0.52 | -0.83% | 10 | 1573 | 54.40% | No |
| TSLA271217P00330000 | 11/5 1:29 PM | 330.00 | 66.15 | 65.05 | 65.7 | -0.97 | -1.45% | 23 | 3159 | 54.11% | No |
| TSLA271217P00340000 | 11/5 10:26 AM | 340.00 | 72.55 | 69.55 | 70.1 | 0.65 | 0.90% | 5 | 1443 | 53.86% | No |
| TSLA271217P00350000 | 11/5 10:43 AM | 350.00 | 77.40 | 74.1 | 74.65 | 0.40 | 0.52% | 3 | 4454 | 53.60% | No |
| TSLA271217P00360000 | 11/4 1:07 PM | 360.00 | 80.88 | 78.75 | 79.45 | 0.00 | 0.00% | 2 | 1340 | 53.37% | No |
| TSLA271217P00370000 | 11/5 3:54 PM | 370.00 | 84.00 | 83.55 | 84.25 | -3.00 | -3.45% | 20 | 2218 | 53.12% | No |
| TSLA271217P00380000 | 11/5 3:18 PM | 380.00 | 89.10 | 88.5 | 89.3 | -1.65 | -1.82% | 27 | 1138 | 52.91% | No |
| TSLA271217P00390000 | 11/5 3:50 PM | 390.00 | 94.25 | 93.65 | 94.4 | -1.95 | -2.03% | 25 | 1086 | 52.71% | No |
| TSLA271217P00400000 | 11/5 3:37 PM | 400.00 | 99.71 | 98.85 | 99.65 | -2.24 | -2.20% | 51 | 7945 | 52.50% | No |
| TSLA271217P00410000 | 11/4 3:02 PM | 410.00 | 107.72 | 104.2 | 105.05 | 0.00 | 0.00% | 1 | 1052 | 52.30% | No |
| TSLA271217P00420000 | 11/5 11:42 AM | 420.00 | 112.45 | 109.8 | 110.55 | -1.02 | -0.90% | 11 | 8071 | 52.14% | No |
| TSLA271217P00430000 | 11/4 11:16 AM | 430.00 | 117.28 | 115.4 | 116.15 | 0.00 | 0.00% | 2 | 781 | 51.95% | No |
| TSLA271217P00440000 | 11/5 10:06 AM | 440.00 | 126.18 | 121.05 | 121.95 | 1.11 | 0.89% | 1 | 780 | 51.76% | No |
| TSLA271217P00450000 | 11/5 3:37 PM | 450.00 | 127.94 | 127 | 127.8 | -2.80 | -2.14% | 18 | 2244 | 51.61% | No |
| TSLA271217P00460000 | 11/5 2:50 PM | 460.00 | 133.25 | 132.85 | 133.8 | -0.81 | -0.60% | 5 | 688 | 51.43% | No |
| TSLA271217P00470000 | 11/5 11:04 AM | 470.00 | 143.88 | 139 | 139.85 | 4.31 | 3.09% | 1 | 513 | 51.27% | Yes |
| TSLA271217P00480000 | 11/5 11:04 AM | 480.00 | 150.43 | 145.1 | 146.05 | 0.55 | 0.37% | 1 | 427 | 51.10% | Yes |
| TSLA271217P00490000 | 11/5 3:49 PM | 490.00 | 152.18 | 151.45 | 152.35 | 3.69 | 2.49% | 2 | 279 | 50.96% | Yes |
| TSLA271217P00500000 | 11/5 9:47 AM | 500.00 | 163.23 | 157.85 | 158.8 | 0.61 | 0.38% | 3 | 827 | 50.82% | Yes |
| TSLA271217P00510000 | 10/30 12:57 PM | 510.00 | 165.80 | 164.3 | 165.3 | 0.00 | 0.00% | 1 | 156 | 50.67% | Yes |
| TSLA271217P00520000 | 11/5 10:12 AM | 520.00 | 177.35 | 170.85 | 171.8 | 10.32 | 6.18% | 1 | 153 | 50.50% | Yes |
| TSLA271217P00530000 | 11/3 3:13 PM | 530.00 | 174.65 | 177.55 | 178.6 | 0.00 | 0.00% | 6 | 111 | 50.39% | Yes |
| TSLA271217P00540000 | 11/3 3:39 PM | 540.00 | 181.20 | 184.05 | 185.4 | 0.00 | 0.00% | 6 | 175 | 50.20% | Yes |
| TSLA271217P00550000 | 11/3 3:14 PM | 550.00 | 197.72 | 190.9 | 192.25 | 9.77 | 5.20% | 2 | 476 | 50.06% | Yes |
| TSLA271217P00560000 | 11/3 3:14 PM | 560.00 | 194.80 | 198.05 | 199.2 | 0.00 | 0.00% | 2 | 48 | 50.18% | Yes |
| TSLA271217P00570000 | 10/22 11:34 AM | 570.00 | 213.95 | 204.8 | 206.25 | 0.00 | 0.00% | 3 | 109 | 50.05% | Yes |
| TSLA271217P00580000 | 11/4 2:56 PM | 580.00 | 219.15 | 212 | 213.35 | 0.00 | 0.00% | 3 | 48 | 49.91% | Yes |
| TSLA271217P00590000 | 10/10 11:18 AM | 590.00 | 232.10 | 219.1 | 220.55 | 0.00 | 0.00% | 1 | 29 | 49.79% | Yes |
| TSLA271217P00600000 | 11/5 3:40 PM | 600.00 | 227.30 | 226.35 | 227.85 | -6.01 | -2.58% | 76 | 703 | 49.67% | Yes |
| TSLA271217P00610000 | 10/20 2:36 PM | 610.00 | 239.73 | 233.7 | 235.15 | 0.00 | 0.00% | 10 | 122 | 49.53% | Yes |
| TSLA271217P00620000 | 10/24 9:30 AM | 620.00 | 242.35 | 240.95 | 242.55 | 0.00 | 0.00% | 1 | 235 | 49.40% | Yes |
| TSLA271217P00630000 | 10/27 3:49 PM | 630.00 | 248.30 | 248.55 | 250.05 | 0.00 | 0.00% | 2 | 80 | 49.28% | Yes |
| TSLA271217P00640000 | 10/27 9:30 AM | 640.00 | 261.00 | 255.9 | 257.6 | 0.00 | 0.00% | 1 | 113 | 49.15% | Yes |
| TSLA271217P00650000 | 11/5 9:47 AM | 650.00 | 271.58 | 263.55 | 265.2 | 1.08 | 0.40% | 3 | 68 | 49.02% | Yes |
| TSLA271217P00660000 | 10/31 1:36 PM | 660.00 | 276.10 | 271.15 | 272.9 | 0.00 | 0.00% | 10 | 46 | 48.90% | Yes |
| TSLA271217P00670000 | 10/24 1:20 PM | 670.00 | 288.25 | 278.85 | 280.6 | 0.00 | 0.00% | 20 | 38 | 48.76% | Yes |
| TSLA271217P00680000 | 11/3 12:04 PM | 680.00 | 283.01 | 286.6 | 288.4 | 0.00 | 0.00% | 3 | 104 | 48.64% | Yes |
| TSLA271217P00690000 | 11/3 12:04 PM | 690.00 | 290.74 | 294.4 | 296.25 | 0.00 | 0.00% | 3 | 81 | 48.51% | Yes |
| TSLA271217P00700000 | 11/5 1:20 PM | 700.00 | 306.00 | 302.35 | 304.15 | -6.00 | -1.92% | 8 | 924 | 48.38% | Yes |
| TSLA271217P00710000 | 10/27 9:31 AM | 710.00 | 317.00 | 310.65 | 312.15 | 0.00 | 0.00% | 5 | 5 | 48.27% | Yes |
| TSLA271217P00720000 | 9/29 9:32 AM | 720.00 | 325.92 | 313.7 | 315.55 | 0.00 | 0.00% | 1 | 1 | 46.34% | Yes |
| TSLA271217P00730000 | 10/13 10:33 AM | 730.00 | 344.75 | 326.25 | 328.2 | 0.00 | 0.00% | 1 | 3 | 48.00% | Yes |
| TSLA271217P00740000 | 10/27 3:49 PM | 740.00 | 335.65 | 334.8 | 336.35 | 0.00 | 0.00% | 6 | 7 | 47.89% | Yes |
| TSLA271217P00750000 | 11/4 11:22 AM | 750.00 | 348.11 | 342.95 | 344.55 | 0.00 | 0.00% | 1 | 24 | 47.77% | Yes |
| TSLA271217P00760000 | 10/24 3:58 PM | 760.00 | 363.40 | 351.15 | 352.75 | 0.00 | 0.00% | 10 | 6 | 47.64% | Yes |
| TSLA271217P00770000 | 11/3 9:59 AM | 770.00 | 352.80 | 359.15 | 361 | 0.00 | 0.00% | 10 | 7 | 47.50% | Yes |
| TSLA271217P00780000 | 10/1 10:14 AM | 780.00 | 374.67 | 367.45 | 369.3 | 0.00 | 0.00% | 0 | 2 | 47.37% | Yes |
| TSLA271217P00790000 | 10/1 10:22 AM | 790.00 | 380.80 | 375.75 | 377.65 | 0.00 | 0.00% | 6 | 10 | 47.24% | Yes |
| TSLA271217P00800000 | 11/3 10:38 AM | 800.00 | 378.80 | 384.15 | 386.05 | 0.00 | 0.00% | 3 | 380 | 47.11% | Yes |
| TSLA271217P00810000 | 10/2 1:07 PM | 810.00 | 403.46 | 392.45 | 394.55 | 0.00 | 0.00% | 0 | 6 | 47.00% | Yes |
| TSLA271217P00820000 | 10/30 3:11 PM | 820.00 | 410.00 | 400.8 | 403.25 | 0.00 | 0.00% | 5 | 104 | 46.96% | Yes |
| TSLA271217P00830000 | 10/30 11:38 AM | 830.00 | 420.00 | 409.4 | 412.4 | 0.00 | 0.00% | 14 | 28 | 47.10% | Yes |
| TSLA271217P00840000 | 10/1 3:33 PM | 840.00 | 419.15 | 418 | 421.35 | 0.00 | 0.00% | 35 | 48 | 47.14% | Yes |
| TSLA271217P00850000 | 10/22 10:58 AM | 850.00 | 441.40 | 426.35 | 428.95 | 0.00 | 0.00% | 4 | 70 | 46.58% | Yes |
| TSLA271217P00860000 | 11/5 3:49 PM | 860.00 | 437.70 | 433.2 | 437.45 | 9.20 | 2.15% | 2 | 20 | 46.38% | Yes |
| TSLA271217P00870000 | 10/27 12:50 PM | 870.00 | 443.00 | 443.65 | 446.1 | 0.00 | 0.00% | 20 | 11 | 46.24% | Yes |
| TSLA271217P00880000 | 10/6 11:50 AM | 880.00 | 463.52 | 453.25 | 454.75 | 0.00 | 0.00% | 2 | 37 | 46.08% | Yes |
| TSLA271217P00900000 | 11/3 3:52 PM | 900.00 | 465.90 | 470.7 | 472.3 | 0.00 | 0.00% | 1 | 111 | 45.82% | Yes |
| TSLA271217P00910000 | 10/24 1:20 PM | 910.00 | 493.84 | 479.45 | 481.6 | 0.00 | 0.00% | 2 | 128 | 45.92% | Yes |
| TSLA271217P00920000 | 11/3 11:37 AM | 920.00 | 483.40 | 488.25 | 489.95 | 0.00 | 0.00% | 40 | 166 | 45.55% | Yes |
| TSLA271217P00930000 | 11/3 11:07 AM | 930.00 | 491.80 | 496.3 | 498.8 | 0.00 | 0.00% | 5 | 235 | 45.40% | Yes |
| TSLA271217P00940000 | 11/5 1:44 PM | 940.00 | 508.50 | 505.15 | 508.55 | -4.67 | -0.91% | 1 | 377 | 45.68% | Yes |
