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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA280121C00005000 | 11/5 1:24 PM | 5.00 | 454.40 | 456 | 466 | 13.44 | 3.05% | 41 | 2696 | 284.77% | Yes |
| TSLA280121C00010000 | 11/5 12:37 PM | 10.00 | 450.30 | 452 | 462 | -12.30 | -2.66% | 1 | 208 | 207.23% | Yes |
| TSLA280121C00015000 | 11/5 1:56 PM | 15.00 | 451.00 | 447 | 457 | 3.50 | 0.78% | 1 | 3 | 170.12% | Yes |
| TSLA280121C00020000 | 11/3 3:36 PM | 20.00 | 453.00 | 443 | 453 | 0.00 | 0.00% | 1 | 16 | 157.93% | Yes |
| TSLA280121C00025000 | 10/6 12:08 PM | 25.00 | 427.55 | 439 | 449 | 0.00 | 0.00% | 0 | 5 | 149.26% | Yes |
| TSLA280121C00030000 | 10/28 2:23 PM | 30.00 | 435.50 | 434 | 444 | 0.00 | 0.00% | 50 | 51 | 136.68% | Yes |
| TSLA280121C00040000 | 11/3 10:30 AM | 40.00 | 435.22 | 426 | 435 | 0.00 | 0.00% | 1 | 34 | 125.73% | Yes |
| TSLA280121C00045000 | 10/27 11:47 AM | 45.00 | 420.50 | 421 | 431 | 0.00 | 0.00% | 20 | 20 | 120.41% | Yes |
| TSLA280121C00050000 | 11/5 11:47 AM | 50.00 | 410.00 | 417 | 427 | -4.35 | -1.05% | 2 | 55 | 117.63% | Yes |
| TSLA280121C00060000 | 11/5 10:20 AM | 60.00 | 396.00 | 408 | 418 | -21.90 | -5.24% | 1 | 333 | 109.64% | Yes |
| TSLA280121C00070000 | 9/25 11:03 AM | 70.00 | 370.93 | 371 | 381 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TSLA280121C00090000 | 10/15 1:03 PM | 90.00 | 356.95 | 383 | 393 | 0.00 | 0.00% | 2 | 1 | 97.03% | Yes |
| TSLA280121C00100000 | 11/5 3:29 PM | 100.00 | 378.00 | 375 | 380 | 16.00 | 4.42% | 2 | 765 | 89.62% | Yes |
| TSLA280121C00110000 | 10/31 3:51 PM | 110.00 | 363.40 | 367 | 377 | 0.00 | 0.00% | 1 | 44 | 91.64% | Yes |
| TSLA280121C00120000 | 11/5 1:54 PM | 120.00 | 363.48 | 359 | 369 | 24.53 | 7.24% | 4 | 28 | 89.16% | Yes |
| TSLA280121C00130000 | 11/5 2:00 PM | 130.00 | 357.03 | 351 | 361 | 6.98 | 1.99% | 1 | 77 | 86.80% | Yes |
| TSLA280121C00140000 | 11/3 2:37 PM | 140.00 | 351.50 | 343 | 352.75 | 0.00 | 0.00% | 500 | 307 | 84.38% | Yes |
| TSLA280121C00150000 | 11/5 2:06 PM | 150.00 | 340.52 | 335 | 345 | 15.52 | 4.78% | 1 | 31 | 82.38% | Yes |
| TSLA280121C00160000 | 11/5 3:33 PM | 160.00 | 332.71 | 328 | 337.45 | 5.56 | 1.70% | 1 | 18 | 81.10% | Yes |
| TSLA280121C00170000 | 11/3 9:48 AM | 170.00 | 328.97 | 321.6 | 328.95 | 0.00 | 0.00% | 20 | 106 | 79.61% | Yes |
| TSLA280121C00180000 | 11/4 2:48 PM | 180.00 | 301.33 | 314.4 | 321.35 | 0.00 | 0.00% | 1 | 4 | 78.17% | Yes |
| TSLA280121C00190000 | 11/5 1:42 PM | 190.00 | 308.13 | 306 | 316 | 13.31 | 4.51% | 13 | 25 | 77.22% | Yes |
| TSLA280121C00200000 | 11/5 1:59 PM | 200.00 | 305.95 | 300.4 | 307.4 | 16.87 | 5.84% | 3 | 93 | 76.02% | Yes |
| TSLA280121C00210000 | 11/5 11:42 AM | 210.00 | 286.82 | 295.15 | 300.75 | 11.32 | 4.11% | 2 | 62 | 75.75% | Yes |
| TSLA280121C00220000 | 11/5 12:15 PM | 220.00 | 280.72 | 288.55 | 292.55 | 4.72 | 1.71% | 2 | 61 | 74.25% | Yes |
| TSLA280121C00230000 | 11/4 11:00 AM | 230.00 | 276.36 | 282.05 | 285.75 | 0.00 | 0.00% | 1 | 114 | 73.33% | Yes |
| TSLA280121C00240000 | 11/5 3:00 PM | 240.00 | 281.07 | 275.75 | 279.45 | 14.56 | 5.46% | 49 | 115 | 72.63% | Yes |
| TSLA280121C00250000 | 11/5 12:31 PM | 250.00 | 263.50 | 270.25 | 274 | 6.93 | 2.70% | 31 | 431 | 72.43% | Yes |
| TSLA280121C00260000 | 11/5 3:37 PM | 260.00 | 263.67 | 264.3 | 267.05 | -7.73 | -2.85% | 4 | 40 | 71.53% | Yes |
| TSLA280121C00270000 | 11/4 12:49 PM | 270.00 | 248.08 | 258.35 | 262.1 | 0.00 | 0.00% | 7 | 73 | 71.22% | Yes |
| TSLA280121C00280000 | 11/5 3:17 PM | 280.00 | 257.13 | 252.65 | 254.9 | 17.33 | 7.23% | 3 | 70 | 70.25% | Yes |
| TSLA280121C00290000 | 11/5 12:13 PM | 290.00 | 238.75 | 247.1 | 250.8 | -2.40 | -1.00% | 2 | 32 | 70.22% | Yes |
| TSLA280121C00300000 | 11/5 3:04 PM | 300.00 | 246.00 | 241.75 | 245.4 | 19.00 | 8.37% | 17 | 1116 | 69.80% | Yes |
| TSLA280121C00310000 | 11/4 3:55 PM | 310.00 | 222.59 | 236.45 | 240.1 | 0.00 | 0.00% | 5 | 87 | 69.37% | Yes |
| TSLA280121C00320000 | 11/5 9:33 AM | 320.00 | 220.72 | 229.9 | 233.95 | 4.47 | 2.07% | 2 | 253 | 68.35% | Yes |
| TSLA280121C00330000 | 11/5 12:13 PM | 330.00 | 218.30 | 226.1 | 228.45 | 5.04 | 2.36% | 2 | 284 | 68.20% | Yes |
| TSLA280121C00340000 | 11/5 2:50 PM | 340.00 | 225.00 | 221.5 | 224.95 | 15.80 | 7.55% | 1 | 65 | 68.30% | Yes |
| TSLA280121C00350000 | 11/5 3:29 PM | 350.00 | 217.67 | 216.45 | 218.8 | 12.97 | 6.34% | 37 | 602 | 67.57% | Yes |
| TSLA280121C00360000 | 11/5 3:11 PM | 360.00 | 215.40 | 210.6 | 214.2 | 13.95 | 6.92% | 8 | 93 | 67.00% | Yes |
| TSLA280121C00370000 | 11/5 3:55 PM | 370.00 | 208.40 | 206.2 | 209.65 | 3.50 | 1.71% | 6 | 44 | 66.76% | Yes |
| TSLA280121C00380000 | 11/5 3:16 PM | 380.00 | 207.20 | 201.8 | 205.25 | 17.20 | 9.05% | 5 | 230 | 66.52% | Yes |
| TSLA280121C00390000 | 11/4 3:39 PM | 390.00 | 187.95 | 198.55 | 201.05 | 0.00 | 0.00% | 11 | 311 | 66.55% | Yes |
| TSLA280121C00400000 | 11/5 3:58 PM | 400.00 | 195.40 | 194.25 | 197.85 | 12.40 | 6.78% | 70 | 2374 | 66.52% | Yes |
| TSLA280121C00410000 | 11/5 3:20 PM | 410.00 | 193.64 | 190 | 192.85 | 12.95 | 7.17% | 8 | 197 | 66.06% | Yes |
| TSLA280121C00420000 | 11/5 3:26 PM | 420.00 | 188.00 | 186.75 | 188.95 | 14.20 | 8.17% | 65 | 894 | 66.03% | Yes |
| TSLA280121C00430000 | 11/5 3:33 PM | 430.00 | 183.85 | 183.05 | 185.15 | 10.84 | 6.27% | 5 | 494 | 65.89% | Yes |
| TSLA280121C00440000 | 11/5 3:45 PM | 440.00 | 179.35 | 178.65 | 181.25 | 9.94 | 5.87% | 30 | 809 | 65.55% | Yes |
| TSLA280121C00450000 | 11/5 3:50 PM | 450.00 | 176.30 | 175.7 | 177.85 | 12.30 | 7.50% | 117 | 2125 | 65.59% | Yes |
| TSLA280121C00460000 | 11/5 3:58 PM | 460.00 | 173.22 | 172.3 | 174.4 | 9.63 | 5.89% | 30 | 426 | 65.49% | Yes |
| TSLA280121C00470000 | 11/5 3:54 PM | 470.00 | 169.10 | 168.85 | 170.95 | 12.69 | 8.11% | 7 | 345 | 65.35% | No |
| TSLA280121C00480000 | 11/5 3:17 PM | 480.00 | 168.10 | 165 | 168.15 | 14.65 | 9.55% | 7 | 296 | 65.24% | No |
| TSLA280121C00490000 | 11/5 2:41 PM | 490.00 | 165.26 | 162.35 | 164.4 | 14.26 | 9.44% | 13 | 197 | 65.14% | No |
| TSLA280121C00500000 | 11/5 3:58 PM | 500.00 | 159.74 | 159.3 | 161.1 | 12.24 | 8.30% | 200 | 1935 | 65.03% | No |
| TSLA280121C00510000 | 11/5 3:28 PM | 510.00 | 156.94 | 156.2 | 158.1 | 12.54 | 8.68% | 11 | 354 | 64.94% | No |
| TSLA280121C00520000 | 11/5 3:17 PM | 520.00 | 156.98 | 153.2 | 155.05 | 13.67 | 9.54% | 5 | 303 | 64.84% | No |
| TSLA280121C00530000 | 11/5 9:49 AM | 530.00 | 141.35 | 150.4 | 153 | 1.89 | 1.36% | 4 | 182 | 64.94% | No |
| TSLA280121C00540000 | 11/5 3:52 PM | 540.00 | 147.75 | 147.55 | 149.55 | 10.05 | 7.30% | 14 | 351 | 64.74% | No |
| TSLA280121C00550000 | 11/5 3:51 PM | 550.00 | 145.30 | 144.8 | 146.8 | 10.05 | 7.43% | 106 | 243 | 64.68% | No |
| TSLA280121C00560000 | 11/5 2:50 PM | 560.00 | 142.77 | 142.1 | 144 | 9.73 | 7.31% | 9 | 174 | 64.58% | No |
| TSLA280121C00570000 | 11/5 3:57 PM | 570.00 | 140.19 | 139.6 | 141.5 | 9.19 | 7.02% | 9 | 69 | 64.57% | No |
| TSLA280121C00580000 | 11/5 3:57 PM | 580.00 | 137.98 | 137.15 | 139 | 9.82 | 7.66% | 4 | 149 | 64.54% | No |
| TSLA280121C00590000 | 11/4 3:55 PM | 590.00 | 125.00 | 134.7 | 136.3 | 0.00 | 0.00% | 12 | 141 | 64.45% | No |
| TSLA280121C00600000 | 11/5 3:59 PM | 600.00 | 132.99 | 132.4 | 134.05 | 10.94 | 8.96% | 134 | 1525 | 64.45% | No |
| TSLA280121C00610000 | 11/5 1:57 PM | 610.00 | 133.00 | 130 | 131.55 | 9.95 | 8.09% | 434 | 206 | 64.37% | No |
| TSLA280121C00620000 | 11/5 2:29 PM | 620.00 | 129.32 | 127.8 | 129.45 | -1.83 | -1.40% | 3 | 238 | 64.39% | No |
| TSLA280121C00630000 | 11/4 12:10 PM | 630.00 | 118.66 | 125.55 | 127.15 | 0.00 | 0.00% | 5 | 602 | 64.34% | No |
| TSLA280121C00640000 | 11/5 1:08 PM | 640.00 | 120.03 | 123.4 | 125 | 4.09 | 3.53% | 3 | 162 | 64.31% | No |
| TSLA280121C00650000 | 11/5 10:32 AM | 650.00 | 111.05 | 121.35 | 123.15 | -3.50 | -3.06% | 24 | 527 | 64.35% | No |
| TSLA280121C00660000 | 11/5 3:28 PM | 660.00 | 120.08 | 119.3 | 120.9 | 7.56 | 6.72% | 12 | 206 | 64.29% | No |
| TSLA280121C00670000 | 11/3 3:22 PM | 670.00 | 121.82 | 117.35 | 119.1 | 0.00 | 0.00% | 2 | 76 | 64.32% | No |
| TSLA280121C00680000 | 11/5 9:33 AM | 680.00 | 108.75 | 115.6 | 117.05 | 0.55 | 0.51% | 4 | 264 | 64.32% | No |
| TSLA280121C00690000 | 11/5 1:32 PM | 690.00 | 112.19 | 113.75 | 115.2 | 5.89 | 5.54% | 17 | 126 | 64.33% | No |
| TSLA280121C00700000 | 11/5 2:52 PM | 700.00 | 114.65 | 111.85 | 113.35 | 10.95 | 10.56% | 101 | 1792 | 64.31% | No |
| TSLA280121C00710000 | 11/5 2:14 PM | 710.00 | 110.75 | 110.15 | 111.55 | -2.07 | -1.83% | 4 | 238 | 64.33% | No |
| TSLA280121C00720000 | 11/5 2:10 PM | 720.00 | 109.50 | 108.4 | 109.65 | 9.25 | 9.23% | 13 | 83 | 64.30% | No |
| TSLA280121C00730000 | 11/5 11:19 AM | 730.00 | 99.43 | 106.65 | 108.1 | 0.46 | 0.46% | 1 | 2896 | 64.32% | No |
| TSLA280121C00740000 | 11/5 11:35 AM | 740.00 | 100.05 | 105 | 106.45 | 0.70 | 0.70% | 1 | 2073 | 64.33% | No |
| TSLA280121C00750000 | 11/5 3:36 PM | 750.00 | 104.00 | 103.4 | 104.8 | 9.00 | 9.47% | 6 | 348 | 64.34% | No |
| TSLA280121C00760000 | 11/5 1:25 PM | 760.00 | 100.42 | 101.8 | 103.25 | -4.88 | -4.63% | 1 | 44 | 64.35% | No |
| TSLA280121C00770000 | 11/5 1:57 PM | 770.00 | 102.88 | 100.3 | 101.65 | 1.08 | 1.06% | 4 | 179 | 64.36% | No |
| TSLA280121C00780000 | 11/5 3:57 PM | 780.00 | 99.48 | 98.8 | 100.25 | -0.82 | -0.82% | 18 | 251 | 64.39% | No |
| TSLA280121C00790000 | 11/5 11:43 AM | 790.00 | 92.87 | 97.35 | 98.75 | 1.62 | 1.78% | 5 | 4720 | 64.40% | No |
| TSLA280121C00800000 | 11/5 3:58 PM | 800.00 | 96.26 | 95.9 | 97.35 | 7.86 | 8.89% | 1080 | 5872 | 64.42% | No |
| TSLA280121C00810000 | 11/5 3:55 PM | 810.00 | 95.27 | 94.5 | 95.9 | 3.48 | 3.79% | 6 | 39 | 64.43% | No |
| TSLA280121C00820000 | 11/5 11:51 AM | 820.00 | 88.85 | 93.15 | 94.6 | -7.15 | -7.45% | 3 | 180 | 64.47% | No |
| TSLA280121C00830000 | 11/3 3:54 PM | 830.00 | 94.73 | 91.85 | 93.25 | 0.00 | 0.00% | 10 | 143 | 64.49% | No |
| TSLA280121C00840000 | 11/5 3:04 PM | 840.00 | 93.42 | 90.55 | 91.95 | 9.22 | 10.95% | 4 | 918 | 64.52% | No |
| TSLA280121C00850000 | 11/5 3:51 PM | 850.00 | 89.72 | 89.3 | 90.65 | 7.42 | 9.02% | 30 | 2710 | 64.54% | No |
| TSLA280121C00860000 | 11/5 2:21 PM | 860.00 | 89.09 | 88.05 | 89.45 | 6.46 | 7.82% | 2 | 160 | 64.57% | No |
| TSLA280121C00870000 | 11/5 3:59 PM | 870.00 | 87.15 | 86.85 | 88.2 | 5.32 | 6.50% | 3 | 156 | 64.59% | No |
| TSLA280121C00880000 | 11/5 2:01 PM | 880.00 | 88.00 | 85.65 | 87.05 | 8.60 | 10.83% | 13 | 1266 | 64.63% | No |
| TSLA280121C00890000 | 11/5 2:09 PM | 890.00 | 85.20 | 84.5 | 85.9 | 7.82 | 10.11% | 4 | 241 | 64.66% | No |
| TSLA280121C00900000 | 11/5 3:23 PM | 900.00 | 85.00 | 83.45 | 84.75 | 8.29 | 10.81% | 1070 | 3956 | 64.70% | No |
| TSLA280121C00910000 | 11/5 1:59 PM | 910.00 | 84.56 | 82.3 | 83.65 | 7.06 | 9.11% | 9 | 76 | 64.72% | No |
| TSLA280121C00920000 | 11/5 11:35 AM | 920.00 | 77.88 | 81.2 | 82.6 | 3.73 | 5.03% | 2 | 1562 | 64.76% | No |
| TSLA280121C00930000 | 11/5 2:54 PM | 930.00 | 83.07 | 80.2 | 81.2 | 8.58 | 11.52% | 66 | 1515 | 64.74% | No |
| TSLA280121C00940000 | 11/5 3:59 PM | 940.00 | 79.45 | 79.15 | 80.45 | 7.02 | 9.69% | 353 | 3586 | 64.82% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA280121P00005000 | 11/3 2:43 PM | 5.00 | 0.03 | 0.05 | 0.21 | 0.00 | 0.00% | 1 | 1328 | 122.46% | No |
| TSLA280121P00010000 | 11/3 11:24 AM | 10.00 | 0.20 | 0.01 | 0.44 | 0.00 | 0.00% | 14 | 30 | 107.23% | No |
| TSLA280121P00015000 | 10/30 3:50 PM | 15.00 | 0.31 | 0.13 | 0.63 | 0.00 | 0.00% | 25 | 29 | 100.88% | No |
| TSLA280121P00020000 | 11/5 11:11 AM | 20.00 | 0.50 | 0.46 | 0.58 | 0.11 | 28.21% | 9 | 150 | 95.31% | No |
| TSLA280121P00025000 | 11/5 2:45 PM | 25.00 | 0.71 | 0.49 | 0.7 | 0.02 | 2.90% | 10 | 31 | 89.40% | No |
| TSLA280121P00030000 | 11/5 3:48 PM | 30.00 | 0.91 | 0.72 | 0.91 | 0.04 | 4.60% | 18 | 132 | 87.21% | No |
| TSLA280121P00035000 | 11/4 12:07 PM | 35.00 | 1.09 | 0.93 | 1.15 | 0.00 | 0.00% | 1 | 70 | 84.99% | No |
| TSLA280121P00040000 | 10/28 2:38 PM | 40.00 | 1.22 | 1.19 | 1.6 | 0.00 | 0.00% | 20 | 21 | 84.16% | No |
| TSLA280121P00045000 | 10/28 2:38 PM | 45.00 | 1.49 | 1.47 | 2.29 | 0.00 | 0.00% | 0 | 15 | 84.03% | No |
| TSLA280121P00050000 | 11/5 3:44 PM | 50.00 | 2.01 | 1.77 | 2.12 | 0.02 | 1.01% | 21 | 1190 | 80.43% | No |
| TSLA280121P00060000 | 11/3 9:55 AM | 60.00 | 2.52 | 2.45 | 3 | 0.02 | 0.80% | 10 | 77 | 78.25% | No |
| TSLA280121P00070000 | 11/4 2:43 PM | 70.00 | 3.35 | 3.2 | 3.5 | 0.00 | 0.00% | 21 | 81 | 75.11% | No |
| TSLA280121P00080000 | 11/4 12:17 PM | 80.00 | 4.23 | 4 | 4.4 | 0.00 | 0.00% | 21 | 129 | 73.03% | No |
| TSLA280121P00090000 | 11/5 10:53 AM | 90.00 | 5.20 | 4.9 | 5.2 | 0.20 | 4.00% | 1 | 64 | 70.89% | No |
| TSLA280121P00100000 | 11/5 3:31 PM | 100.00 | 6.20 | 5.9 | 6.35 | -0.01 | -0.16% | 3 | 348 | 69.37% | No |
| TSLA280121P00110000 | 11/5 11:33 AM | 110.00 | 7.35 | 7.05 | 7.5 | 0.45 | 6.52% | 1 | 27 | 67.92% | No |
| TSLA280121P00120000 | 11/5 10:45 AM | 120.00 | 8.71 | 8.25 | 8.75 | 0.11 | 1.28% | 10 | 1078 | 66.53% | No |
| TSLA280121P00130000 | 11/3 12:29 PM | 130.00 | 9.35 | 9.6 | 10.15 | 0.00 | 0.00% | 15 | 82 | 65.34% | No |
| TSLA280121P00140000 | 11/3 11:27 AM | 140.00 | 10.80 | 11.1 | 11.55 | 0.00 | 0.00% | 2 | 49 | 64.18% | No |
| TSLA280121P00150000 | 11/5 3:31 PM | 150.00 | 13.00 | 12.65 | 13.15 | 0.66 | 5.35% | 1 | 72 | 63.12% | No |
| TSLA280121P00160000 | 10/31 3:22 PM | 160.00 | 14.10 | 14.4 | 14.85 | 0.00 | 0.00% | 4 | 52 | 62.18% | No |
| TSLA280121P00170000 | 11/5 2:08 PM | 170.00 | 16.65 | 16.3 | 16.7 | -0.25 | -1.48% | 1 | 80 | 61.34% | No |
| TSLA280121P00180000 | 11/3 3:34 PM | 180.00 | 17.98 | 18.25 | 18.75 | 0.00 | 0.00% | 61 | 132 | 60.54% | No |
| TSLA280121P00190000 | 11/5 2:25 PM | 190.00 | 20.80 | 20.4 | 20.9 | -0.25 | -1.19% | 2 | 91 | 59.82% | No |
| TSLA280121P00200000 | 11/5 3:43 PM | 200.00 | 23.00 | 22.7 | 23.2 | -0.35 | -1.50% | 13 | 1458 | 59.15% | No |
| TSLA280121P00210000 | 11/5 3:43 PM | 210.00 | 25.30 | 25.1 | 25.65 | -0.10 | -0.39% | 4 | 141 | 58.51% | No |
| TSLA280121P00220000 | 11/4 1:17 PM | 220.00 | 28.55 | 27.7 | 28.25 | 0.00 | 0.00% | 1 | 208 | 57.94% | No |
| TSLA280121P00230000 | 11/4 2:47 PM | 230.00 | 31.65 | 30.45 | 31 | 0.00 | 0.00% | 32 | 83 | 57.41% | No |
| TSLA280121P00240000 | 11/4 11:08 AM | 240.00 | 33.90 | 33.35 | 34.05 | 0.00 | 0.00% | 18 | 105 | 56.96% | No |
| TSLA280121P00250000 | 11/5 1:49 PM | 250.00 | 37.07 | 36.4 | 37.05 | -0.35 | -0.94% | 36 | 342 | 56.47% | No |
| TSLA280121P00260000 | 11/5 3:52 PM | 260.00 | 40.00 | 39.6 | 40.3 | -0.15 | -0.37% | 2 | 48 | 56.04% | No |
| TSLA280121P00270000 | 11/5 1:57 PM | 270.00 | 43.41 | 42.95 | 43.75 | -1.59 | -3.53% | 2 | 47 | 55.65% | No |
| TSLA280121P00280000 | 11/5 2:25 PM | 280.00 | 47.26 | 46.5 | 47.3 | -1.09 | -2.25% | 6 | 1413 | 55.28% | No |
| TSLA280121P00290000 | 11/5 2:00 PM | 290.00 | 50.90 | 50.45 | 51.05 | -0.43 | -0.84% | 1 | 112 | 55.02% | No |
| TSLA280121P00300000 | 11/5 2:00 PM | 300.00 | 54.75 | 54.35 | 54.95 | -1.55 | -2.75% | 20 | 734 | 54.71% | No |
| TSLA280121P00310000 | 11/5 3:24 PM | 310.00 | 58.90 | 58.25 | 59 | -1.50 | -2.48% | 214 | 151 | 54.38% | No |
| TSLA280121P00320000 | 11/5 1:59 PM | 320.00 | 62.86 | 62.3 | 63.2 | -1.86 | -2.87% | 23 | 849 | 54.06% | No |
| TSLA280121P00330000 | 11/5 3:40 PM | 330.00 | 67.30 | 66.6 | 67.55 | -2.01 | -2.90% | 2 | 237 | 53.79% | No |
| TSLA280121P00340000 | 11/5 1:50 PM | 340.00 | 72.11 | 71.05 | 72.05 | -1.89 | -2.55% | 2 | 224 | 53.54% | No |
| TSLA280121P00350000 | 11/5 3:55 PM | 350.00 | 76.30 | 76 | 76.65 | -2.54 | -3.22% | 5 | 1261 | 53.37% | No |
| TSLA280121P00360000 | 11/5 11:55 AM | 360.00 | 82.54 | 80.75 | 81.4 | -0.19 | -0.23% | 11 | 544 | 53.13% | No |
| TSLA280121P00370000 | 11/3 1:23 PM | 370.00 | 83.60 | 85.3 | 86.3 | 0.00 | 0.00% | 4 | 265 | 52.83% | No |
| TSLA280121P00380000 | 11/4 1:23 PM | 380.00 | 93.80 | 90.6 | 91.35 | 0.00 | 0.00% | 2 | 402 | 52.68% | No |
| TSLA280121P00390000 | 11/5 3:15 PM | 390.00 | 96.21 | 95.65 | 96.5 | 2.11 | 2.24% | 8 | 244 | 52.45% | No |
| TSLA280121P00400000 | 11/5 3:16 PM | 400.00 | 101.30 | 100.75 | 101.8 | -3.90 | -3.71% | 25 | 828 | 52.22% | No |
| TSLA280121P00410000 | 11/5 3:37 PM | 410.00 | 107.25 | 106.35 | 107.2 | -0.60 | -0.56% | 15 | 321 | 52.06% | No |
| TSLA280121P00420000 | 11/5 1:59 PM | 420.00 | 112.24 | 111.65 | 112.75 | -1.32 | -1.16% | 12 | 573 | 51.83% | No |
| TSLA280121P00430000 | 11/5 2:06 PM | 430.00 | 118.43 | 117.3 | 118.4 | -3.22 | -2.65% | 15 | 376 | 51.66% | No |
| TSLA280121P00440000 | 11/5 1:29 PM | 440.00 | 124.90 | 123.05 | 124.15 | -0.27 | -0.22% | 9 | 402 | 51.48% | No |
| TSLA280121P00450000 | 11/5 3:47 PM | 450.00 | 130.65 | 129.25 | 130.05 | -2.98 | -2.23% | 34 | 9628 | 51.37% | No |
| TSLA280121P00460000 | 11/5 3:58 PM | 460.00 | 135.67 | 134.9 | 136.05 | -3.43 | -2.47% | 35 | 430 | 51.14% | No |
| TSLA280121P00470000 | 11/5 1:57 PM | 470.00 | 141.85 | 140.95 | 142.15 | -2.50 | -1.73% | 4 | 444 | 50.98% | Yes |
| TSLA280121P00480000 | 11/4 2:38 PM | 480.00 | 151.72 | 147.15 | 148.35 | 0.00 | 0.00% | 1 | 254 | 50.82% | Yes |
| TSLA280121P00490000 | 11/4 12:49 PM | 490.00 | 157.40 | 153.45 | 154.65 | 0.00 | 0.00% | 15 | 239 | 50.66% | Yes |
| TSLA280121P00500000 | 11/5 2:14 PM | 500.00 | 161.40 | 159.8 | 161 | -4.03 | -2.44% | 1 | 650 | 50.49% | Yes |
| TSLA280121P00510000 | 11/5 3:29 PM | 510.00 | 167.30 | 166.1 | 167.35 | -0.50 | -0.30% | 119 | 114 | 50.28% | Yes |
| TSLA280121P00520000 | 11/4 1:27 PM | 520.00 | 178.32 | 172.85 | 174.15 | 0.00 | 0.00% | 1 | 113 | 50.21% | Yes |
| TSLA280121P00530000 | 11/5 2:06 PM | 530.00 | 180.70 | 179.55 | 180.85 | -7.85 | -4.16% | 5 | 65 | 50.07% | Yes |
| TSLA280121P00540000 | 11/5 1:57 PM | 540.00 | 186.75 | 186.3 | 187.65 | 4.15 | 2.27% | 2 | 32 | 50.18% | Yes |
| TSLA280121P00550000 | 11/4 1:28 PM | 550.00 | 199.00 | 193.1 | 194.6 | -0.35 | -0.18% | 1 | 51 | 50.08% | Yes |
| TSLA280121P00560000 | 11/5 1:56 PM | 560.00 | 200.65 | 199.75 | 201.9 | 1.74 | 0.87% | 2 | 64 | 50.07% | Yes |
| TSLA280121P00570000 | 11/5 1:56 PM | 570.00 | 207.67 | 206.75 | 208.9 | 4.12 | 2.02% | 1 | 26 | 49.93% | Yes |
| TSLA280121P00580000 | 10/31 1:44 PM | 580.00 | 217.40 | 213.85 | 216 | 0.00 | 0.00% | 12 | 113 | 49.79% | Yes |
| TSLA280121P00590000 | 11/5 11:11 AM | 590.00 | 228.43 | 220.95 | 223.2 | 11.50 | 5.30% | 1 | 61 | 49.66% | Yes |
| TSLA280121P00600000 | 11/5 9:48 AM | 600.00 | 235.80 | 228.5 | 230.1 | -0.30 | -0.13% | 8 | 367 | 49.40% | Yes |
| TSLA280121P00610000 | 10/30 11:02 AM | 610.00 | 239.95 | 235.5 | 237.75 | 0.00 | 0.00% | 1 | 12 | 49.39% | Yes |
| TSLA280121P00620000 | 10/30 10:57 AM | 620.00 | 247.80 | 243.25 | 244.85 | 0.00 | 0.00% | 3 | 25 | 49.16% | Yes |
| TSLA280121P00630000 | 11/4 12:10 PM | 630.00 | 255.46 | 250.6 | 252.35 | 0.00 | 0.00% | 1 | 39 | 49.04% | Yes |
| TSLA280121P00640000 | 11/3 12:57 PM | 640.00 | 254.05 | 258.1 | 259.9 | 0.00 | 0.00% | 1 | 14 | 48.92% | Yes |
| TSLA280121P00650000 | 10/29 2:49 PM | 650.00 | 264.03 | 265.65 | 267.75 | 0.00 | 0.00% | 2 | 221 | 48.88% | Yes |
| TSLA280121P00660000 | 10/29 2:47 PM | 660.00 | 271.79 | 273.3 | 275.35 | 0.00 | 0.00% | 1 | 10 | 48.74% | Yes |
| TSLA280121P00670000 | 10/30 11:25 AM | 670.00 | 286.60 | 281 | 282.95 | 0.00 | 0.00% | 2 | 17 | 48.57% | Yes |
| TSLA280121P00680000 | 10/31 3:38 PM | 680.00 | 290.95 | 288.75 | 290.75 | 0.00 | 0.00% | 3 | 125 | 48.45% | Yes |
| TSLA280121P00690000 | 10/29 12:10 PM | 690.00 | 295.20 | 296.55 | 298.6 | 0.00 | 0.00% | 3 | 30 | 48.33% | Yes |
| TSLA280121P00700000 | 11/5 12:08 PM | 700.00 | 311.00 | 304.45 | 306.6 | 4.83 | 1.58% | 7 | 335 | 48.24% | Yes |
| TSLA280121P00710000 | 10/28 12:59 PM | 710.00 | 307.71 | 312.3 | 314.3 | 0.00 | 0.00% | 2 | 69 | 48.02% | Yes |
| TSLA280121P00720000 | 10/24 1:19 PM | 720.00 | 330.70 | 320.3 | 322.4 | 0.00 | 0.00% | 92 | 49 | 47.94% | Yes |
| TSLA280121P00730000 | 11/3 11:08 AM | 730.00 | 324.40 | 328.3 | 330.45 | 0.00 | 0.00% | 50 | 49 | 47.81% | Yes |
| TSLA280121P00740000 | 10/15 12:40 PM | 740.00 | 350.80 | 336.35 | 338.7 | 0.00 | 0.00% | 0 | 1 | 47.74% | Yes |
| TSLA280121P00750000 | 11/5 1:01 PM | 750.00 | 350.05 | 344.8 | 346.8 | 3.05 | 0.88% | 139 | 124 | 47.59% | Yes |
| TSLA280121P00760000 | 10/28 12:09 PM | 760.00 | 347.83 | 353.1 | 354.95 | 0.00 | 0.00% | 1 | 1 | 47.45% | Yes |
| TSLA280121P00800000 | 11/3 10:16 AM | 800.00 | 381.24 | 386.15 | 388.2 | 0.00 | 0.00% | 3 | 355 | 46.94% | Yes |
| TSLA280121P00810000 | 11/3 11:08 AM | 810.00 | 390.00 | 394.25 | 396.65 | 0.00 | 0.00% | 11 | 19 | 46.83% | Yes |
| TSLA280121P00820000 | 11/3 11:08 AM | 820.00 | 398.40 | 402.55 | 405.15 | 0.00 | 0.00% | 11 | 26 | 46.72% | Yes |
| TSLA280121P00830000 | 11/3 11:08 AM | 830.00 | 406.85 | 411.4 | 413.55 | 0.00 | 0.00% | 12 | 24 | 46.55% | Yes |
| TSLA280121P00840000 | 11/3 10:11 AM | 840.00 | 413.29 | 419.9 | 422.95 | 0.00 | 0.00% | 3 | 36 | 46.78% | Yes |
| TSLA280121P00850000 | 10/28 12:13 PM | 850.00 | 423.93 | 428.05 | 430.8 | 0.00 | 0.00% | 4 | 78 | 46.34% | Yes |
| TSLA280121P00860000 | 11/3 11:08 AM | 860.00 | 432.40 | 437.05 | 439.35 | 0.00 | 0.00% | 27 | 44 | 46.19% | Yes |
| TSLA280121P00870000 | 11/3 11:08 AM | 870.00 | 441.00 | 445.65 | 448.1 | 0.00 | 0.00% | 11 | 26 | 46.10% | Yes |
| TSLA280121P00880000 | 11/3 11:08 AM | 880.00 | 449.60 | 453.8 | 456.75 | 0.00 | 0.00% | 25 | 106 | 45.95% | Yes |
| TSLA280121P00890000 | 11/3 11:08 AM | 890.00 | 458.30 | 463 | 465.45 | 0.00 | 0.00% | 10 | 11 | 45.81% | Yes |
| TSLA280121P00900000 | 11/3 12:47 PM | 900.00 | 467.15 | 471.7 | 474.15 | 0.00 | 0.00% | 1 | 26 | 45.66% | Yes |
| TSLA280121P00910000 | 10/30 12:00 PM | 910.00 | 491.70 | 480.45 | 483 | 0.00 | 0.00% | 1 | 52 | 45.55% | Yes |
| TSLA280121P00920000 | 11/3 11:08 AM | 920.00 | 484.50 | 489.2 | 491.8 | 0.00 | 0.00% | 21 | 61 | 45.41% | Yes |
| TSLA280121P00930000 | 11/3 10:17 AM | 930.00 | 493.05 | 498.05 | 500.65 | 0.00 | 0.00% | 7 | 98 | 45.28% | Yes |
| TSLA280121P00940000 | 11/4 2:47 PM | 940.00 | 519.60 | 507.35 | 509.5 | 0.00 | 0.00% | 5 | 303 | 45.13% | Yes |
