Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
693.57+11.35 (+1.66%)
As of 12:11PM EST. Market open.
Callsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210226C00200000 | 2021-02-25 2:50PM EST | 200.00 | 493.99 | 484.35 | 488.85 | 0.00 | - | 3 | 70 | 0.00% |
| TSLA210226C00250000 | 2021-02-24 3:29PM EST | 250.00 | 486.30 | 434.40 | 438.55 | 0.00 | - | 77 | 68 | 0.00% |
| TSLA210226C00300000 | 2021-02-26 9:56AM EST | 300.00 | 376.25 | 383.15 | 388.30 | -14.70 | -3.76% | 2 | 10 | 0.00% |
| TSLA210226C00350000 | 2021-02-22 11:37AM EST | 350.00 | 323.03 | 333.80 | 338.20 | -30.82 | -8.71% | 4 | 23 | 0.00% |
| TSLA210226C00360000 | 2021-02-26 10:30AM EST | 360.00 | 306.20 | 327.40 | 331.55 | -46.60 | -13.21% | 5 | 11 | 0.00% |
| TSLA210226C00370000 | 2021-02-23 11:04AM EST | 370.00 | 334.41 | 313.80 | 318.20 | 0.00 | - | 3 | 19 | 0.00% |
| TSLA210226C00380000 | 2021-02-25 11:01AM EST | 380.00 | 332.95 | 303.80 | 308.20 | 0.00 | - | 4 | 57 | 0.00% |
| TSLA210226C00390000 | 2021-02-24 2:18PM EST | 390.00 | 301.80 | 294.35 | 296.95 | -38.20 | -11.24% | 17 | 14 | 0.00% |
| TSLA210226C00400000 | 2021-02-26 9:45AM EST | 400.00 | 289.05 | 284.70 | 287.25 | -20.20 | -6.53% | 39 | 76 | 0.00% |
| TSLA210226C00410000 | 2021-02-26 9:45AM EST | 410.00 | 281.80 | 274.65 | 277.85 | -12.65 | -4.30% | 16 | 13 | 0.00% |
| TSLA210226C00420000 | 2021-02-25 12:55PM EST | 420.00 | 270.80 | 264.40 | 268.55 | +2.35 | +0.88% | 7 | 34 | 0.00% |
| TSLA210226C00430000 | 2021-02-25 12:59PM EST | 430.00 | 257.14 | 254.35 | 258.60 | 0.00 | - | 4 | 17 | 0.00% |
| TSLA210226C00440000 | 2021-02-24 2:49PM EST | 440.00 | 259.87 | 243.30 | 248.20 | 0.00 | - | 3 | 11 | 0.00% |
| TSLA210226C00450000 | 2021-02-25 1:48PM EST | 450.00 | 250.67 | 233.80 | 238.20 | 0.00 | - | 6 | 28 | 0.00% |
| TSLA210226C00460000 | 2021-02-25 11:01AM EST | 460.00 | 236.65 | 224.05 | 228.20 | 0.00 | - | 6 | 18 | 0.00% |
| TSLA210226C00470000 | 2021-02-25 3:22PM EST | 470.00 | 211.56 | 214.40 | 218.80 | 0.00 | - | 6 | 34 | 0.00% |
| TSLA210226C00480000 | 2021-02-26 11:14AM EST | 480.00 | 201.67 | 203.15 | 208.20 | -9.48 | -4.49% | 1 | 13 | 0.00% |
| TSLA210226C00490000 | 2021-02-25 1:15PM EST | 490.00 | 180.50 | 194.40 | 198.55 | -30.05 | -14.27% | 1 | 15 | 0.00% |
| TSLA210226C00500000 | 2021-02-26 11:55AM EST | 500.00 | 186.60 | 183.60 | 188.20 | +1.40 | +0.76% | 1 | 26 | 0.00% |
| TSLA210226C00510000 | 2021-02-25 1:07PM EST | 510.00 | 185.75 | 173.55 | 178.25 | 0.00 | - | 13 | 50 | 0.00% |
| TSLA210226C00520000 | 2021-02-25 3:58PM EST | 520.00 | 151.80 | 163.80 | 168.20 | -11.85 | -7.24% | 3 | 34 | 0.00% |
| TSLA210226C00530000 | 2021-02-25 12:04PM EST | 530.00 | 173.10 | 154.40 | 158.65 | 0.00 | - | 2 | 16 | 0.00% |
| TSLA210226C00540000 | 2021-02-25 12:04PM EST | 540.00 | 149.64 | 144.45 | 148.60 | -13.66 | -8.36% | 7 | 30 | 0.00% |
| TSLA210226C00550000 | 2021-02-26 9:45AM EST | 550.00 | 130.03 | 134.75 | 136.90 | -5.16 | -3.82% | 20 | 72 | 0.00% |
| TSLA210226C00560000 | 2021-02-26 10:21AM EST | 560.00 | 116.60 | 124.90 | 127.65 | -6.05 | -4.93% | 32 | 87 | 0.00% |
| TSLA210226C00570000 | 2021-02-26 10:45AM EST | 570.00 | 107.45 | 114.65 | 116.35 | -9.75 | -8.32% | 12 | 165 | 0.00% |
| TSLA210226C00580000 | 2021-02-26 11:48AM EST | 580.00 | 108.75 | 105.50 | 106.80 | +4.60 | +4.42% | 34 | 191 | 0.00% |
| TSLA210226C00590000 | 2021-02-26 11:45AM EST | 590.00 | 98.10 | 94.95 | 98.70 | +1.10 | +1.13% | 29 | 87 | 0.00% |
| TSLA210226C00600000 | 2021-02-26 11:44AM EST | 600.00 | 89.65 | 86.30 | 87.50 | +4.45 | +5.22% | 1,122 | 900 | 0.00% |
| TSLA210226C00610000 | 2021-02-26 10:17AM EST | 610.00 | 63.41 | 76.15 | 77.55 | -5.47 | -7.94% | 3 | 119 | 0.00% |
| TSLA210226C00620000 | 2021-02-26 11:19AM EST | 620.00 | 61.00 | 65.85 | 67.05 | -4.06 | -6.24% | 42 | 271 | 0.00% |
| TSLA210226C00630000 | 2021-02-26 11:32AM EST | 630.00 | 61.85 | 56.15 | 56.70 | +7.65 | +14.11% | 1,238 | 410 | 0.00% |
| TSLA210226C00640000 | 2021-02-26 11:33AM EST | 640.00 | 50.00 | 45.85 | 46.45 | 0.00 | - | 220 | 1,264 | 0.00% |
| TSLA210226C00650000 | 2021-02-26 11:51AM EST | 650.00 | 39.00 | 36.20 | 36.65 | +0.85 | +2.23% | 2,927 | 1,699 | 0.00% |
| TSLA210226C00660000 | 2021-02-26 11:55AM EST | 660.00 | 27.00 | 26.50 | 27.00 | -2.95 | -9.85% | 2,174 | 727 | 0.00% |
| TSLA210226C00670000 | 2021-02-26 11:55AM EST | 670.00 | 18.51 | 17.90 | 18.60 | -2.49 | -11.86% | 9,155 | 1,362 | 0.00% |
| TSLA210226C00680000 | 2021-02-26 11:55AM EST | 680.00 | 10.90 | 10.55 | 10.95 | -3.89 | -26.30% | 29,752 | 4,046 | 0.00% |
| TSLA210226C00690000 | 2021-02-26 11:55AM EST | 690.00 | 5.35 | 5.10 | 5.40 | -3.94 | -42.41% | 23,576 | 4,618 | 22.94% |
| TSLA210226C00700000 | 2021-02-26 11:55AM EST | 700.00 | 2.40 | 2.23 | 2.31 | -3.23 | -57.37% | 61,092 | 11,244 | 33.42% |
| TSLA210226C00705000 | 2021-02-26 11:55AM EST | 705.00 | 1.62 | 1.40 | 1.54 | -2.63 | -61.88% | 7,435 | 2,166 | 37.33% |
| TSLA210226C00710000 | 2021-02-26 11:55AM EST | 710.00 | 0.96 | 0.94 | 1.03 | -2.29 | -70.46% | 12,967 | 3,320 | 40.72% |
| TSLA210226C00715000 | 2021-02-26 11:55AM EST | 715.00 | 0.65 | 0.64 | 0.70 | -1.93 | -74.81% | 6,291 | 2,275 | 43.90% |
| TSLA210226C00720000 | 2021-02-26 11:55AM EST | 720.00 | 0.47 | 0.47 | 0.53 | -1.28 | -73.14% | 11,222 | 5,515 | 47.90% |
| TSLA210226C00725000 | 2021-02-26 11:55AM EST | 725.00 | 0.35 | 0.33 | 0.41 | -1.01 | -74.26% | 4,314 | 3,772 | 50.68% |
| TSLA210226C00730000 | 2021-02-26 11:54AM EST | 730.00 | 0.28 | 0.28 | 0.29 | -0.81 | -74.31% | 7,714 | 5,368 | 54.20% |
| TSLA210226C00735000 | 2021-02-26 11:55AM EST | 735.00 | 0.22 | 0.20 | 0.24 | -0.64 | -74.42% | 4,054 | 2,672 | 57.42% |
| TSLA210226C00740000 | 2021-02-26 11:53AM EST | 740.00 | 0.21 | 0.18 | 0.21 | -0.45 | -68.18% | 6,302 | 9,058 | 61.82% |
| TSLA210226C00745000 | 2021-02-26 11:54AM EST | 745.00 | 0.16 | 0.15 | 0.17 | -0.39 | -70.91% | 2,006 | 3,635 | 65.23% |
| TSLA210226C00747500 | 2021-02-26 11:41AM EST | 747.50 | 0.23 | 0.13 | 0.15 | -0.28 | -54.90% | 689 | 1,173 | 66.41% |
| TSLA210226C00750000 | 2021-02-26 11:55AM EST | 750.00 | 0.14 | 0.12 | 0.17 | -0.34 | -70.83% | 13,127 | 17,451 | 69.34% |
| TSLA210226C00752500 | 2021-02-26 11:54AM EST | 752.50 | 0.12 | 0.11 | 0.14 | -0.30 | -71.43% | 369 | 1,180 | 70.31% |
| TSLA210226C00755000 | 2021-02-26 11:52AM EST | 755.00 | 0.15 | 0.13 | 0.14 | -0.28 | -65.12% | 1,133 | 2,841 | 73.63% |
| TSLA210226C00757500 | 2021-02-26 11:45AM EST | 757.50 | 0.17 | 0.10 | 0.13 | -0.22 | -56.41% | 466 | 1,218 | 74.41% |
| TSLA210226C00760000 | 2021-02-26 11:55AM EST | 760.00 | 0.11 | 0.10 | 0.11 | -0.25 | -69.44% | 2,465 | 4,595 | 75.98% |
| TSLA210226C00762500 | 2021-02-26 11:51AM EST | 762.50 | 0.14 | 0.09 | 0.12 | -0.11 | -44.00% | 201 | 1,467 | 78.32% |
| TSLA210226C00765000 | 2021-02-26 11:53AM EST | 765.00 | 0.11 | 0.10 | 0.11 | -0.19 | -63.33% | 1,059 | 1,638 | 80.66% |
| TSLA210226C00767500 | 2021-02-26 11:41AM EST | 767.50 | 0.13 | 0.08 | 0.10 | -0.22 | -62.86% | 633 | 789 | 81.25% |
| TSLA210226C00770000 | 2021-02-26 11:53AM EST | 770.00 | 0.11 | 0.09 | 0.10 | -0.19 | -63.33% | 2,295 | 4,825 | 84.18% |
| TSLA210226C00772500 | 2021-02-26 11:12AM EST | 772.50 | 0.19 | 0.08 | 0.12 | -0.16 | -45.71% | 368 | 710 | 86.91% |
| TSLA210226C00775000 | 2021-02-26 11:52AM EST | 775.00 | 0.10 | 0.07 | 0.10 | -0.21 | -67.74% | 393 | 2,675 | 87.50% |
| TSLA210226C00777500 | 2021-02-26 11:52AM EST | 777.50 | 0.09 | 0.07 | 0.11 | -0.17 | -65.38% | 227 | 902 | 90.23% |
| TSLA210226C00780000 | 2021-02-26 11:54AM EST | 780.00 | 0.08 | 0.06 | 0.08 | -0.20 | -71.43% | 1,566 | 4,968 | 89.84% |
| TSLA210226C00782500 | 2021-02-26 11:19AM EST | 782.50 | 0.12 | 0.06 | 0.09 | -0.14 | -53.85% | 241 | 1,032 | 92.77% |
| TSLA210226C00785000 | 2021-02-26 11:54AM EST | 785.00 | 0.07 | 0.06 | 0.09 | -0.19 | -73.08% | 415 | 2,283 | 94.92% |
| TSLA210226C00787500 | 2021-02-26 11:46AM EST | 787.50 | 0.09 | 0.02 | 0.09 | -0.19 | -67.86% | 143 | 744 | 93.75% |
| TSLA210226C00790000 | 2021-02-26 11:53AM EST | 790.00 | 0.07 | 0.06 | 0.07 | -0.19 | -73.08% | 1,592 | 5,792 | 97.66% |
| TSLA210226C00792500 | 2021-02-26 11:52AM EST | 792.50 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 165 | 796 | 101.17% |
| TSLA210226C00795000 | 2021-02-26 11:50AM EST | 795.00 | 0.08 | 0.05 | 0.07 | -0.19 | -70.37% | 510 | 1,425 | 100.78% |
| TSLA210226C00797500 | 2021-02-26 10:59AM EST | 797.50 | 0.16 | 0.05 | 0.08 | -0.04 | -20.00% | 80 | 744 | 103.91% |
| TSLA210226C00800000 | 2021-02-26 11:53AM EST | 800.00 | 0.05 | 0.05 | 0.07 | -0.18 | -78.26% | 4,436 | 14,657 | 105.08% |
| TSLA210226C00802500 | 2021-02-26 11:42AM EST | 802.50 | 0.07 | 0.05 | 0.06 | -0.13 | -65.00% | 99 | 1,462 | 105.86% |
| TSLA210226C00805000 | 2021-02-26 11:47AM EST | 805.00 | 0.06 | 0.06 | 0.07 | -0.16 | -72.73% | 182 | 1,636 | 109.77% |
| TSLA210226C00807500 | 2021-02-26 11:15AM EST | 807.50 | 0.10 | 0.04 | 0.07 | -0.07 | -41.18% | 129 | 906 | 110.16% |
| TSLA210226C00810000 | 2021-02-26 11:41AM EST | 810.00 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 763 | 3,217 | 112.11% |
| TSLA210226C00812500 | 2021-02-26 11:55AM EST | 812.50 | 0.05 | 0.05 | 0.06 | -0.18 | -78.26% | 49 | 410 | 114.06% |
| TSLA210226C00815000 | 2021-02-26 11:53AM EST | 815.00 | 0.05 | 0.04 | 0.06 | -0.14 | -73.68% | 288 | 1,502 | 114.84% |
| TSLA210226C00817500 | 2021-02-26 11:19AM EST | 817.50 | 0.11 | 0.03 | 0.06 | -0.07 | -38.89% | 61 | 335 | 115.63% |
| TSLA210226C00820000 | 2021-02-26 11:53AM EST | 820.00 | 0.05 | 0.04 | 0.05 | -0.17 | -77.27% | 706 | 3,536 | 117.19% |
| TSLA210226C00822500 | 2021-02-26 11:40AM EST | 822.50 | 0.05 | 0.03 | 0.05 | -0.17 | -77.27% | 42 | 613 | 117.97% |
| TSLA210226C00825000 | 2021-02-26 11:32AM EST | 825.00 | 0.06 | 0.04 | 0.05 | -0.09 | -60.00% | 732 | 2,105 | 121.09% |
| TSLA210226C00827500 | 2021-02-26 10:58AM EST | 827.50 | 0.06 | 0.03 | 0.05 | -0.14 | -70.00% | 152 | 1,088 | 121.88% |
| TSLA210226C00830000 | 2021-02-26 11:56AM EST | 830.00 | 0.03 | 0.03 | 0.04 | -0.17 | -85.00% | 506 | 2,802 | 121.88% |
| TSLA210226C00832500 | 2021-02-26 11:31AM EST | 832.50 | 0.05 | 0.02 | 0.08 | -0.16 | -76.19% | 58 | 521 | 128.13% |
| TSLA210226C00835000 | 2021-02-26 11:39AM EST | 835.00 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 72 | 943 | 127.34% |
| TSLA210226C00837500 | 2021-02-26 9:37AM EST | 837.50 | 0.03 | 0.02 | 0.06 | -0.12 | -80.00% | 10 | 762 | 128.91% |
| TSLA210226C00840000 | 2021-02-26 11:08AM EST | 840.00 | 0.07 | 0.02 | 0.03 | -0.08 | -53.33% | 1,355 | 2,489 | 125.00% |
| TSLA210226C00842500 | 2021-02-25 3:52PM EST | 842.50 | 0.03 | 0.02 | 0.08 | -0.09 | -75.00% | 27 | 650 | 135.55% |
| TSLA210226C00845000 | 2021-02-26 11:52AM EST | 845.00 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 863 | 1,966 | 135.94% |
| TSLA210226C00847500 | 2021-02-26 10:52AM EST | 847.50 | 0.04 | 0.02 | 0.04 | -0.10 | -71.43% | 28 | 619 | 132.81% |
| TSLA210226C00850000 | 2021-02-26 11:54AM EST | 850.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 1,024 | 6,436 | 135.94% |
| TSLA210226C00852500 | 2021-02-26 10:00AM EST | 852.50 | 0.04 | 0.02 | 0.03 | -0.06 | -60.00% | 31 | 1,636 | 133.59% |
| TSLA210226C00855000 | 2021-02-26 11:55AM EST | 855.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 50 | 917 | 132.81% |
| TSLA210226C00857500 | 2021-02-26 10:47AM EST | 857.50 | 0.05 | 0.01 | 0.04 | -0.05 | -50.00% | 4 | 460 | 137.50% |
| TSLA210226C00860000 | 2021-02-26 11:40AM EST | 860.00 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 680 | 3,275 | 139.06% |
| TSLA210226C00862500 | 2021-02-26 11:22AM EST | 862.50 | 0.05 | 0.02 | 0.07 | -0.05 | -50.00% | 35 | 1,083 | 148.44% |
| TSLA210226C00865000 | 2021-02-26 11:29AM EST | 865.00 | 0.04 | 0.01 | 0.03 | -0.11 | -73.33% | 26 | 1,014 | 139.06% |
| TSLA210226C00867500 | 2021-02-25 3:42PM EST | 867.50 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 5 | 760 | 141.41% |
| TSLA210226C00870000 | 2021-02-26 11:39AM EST | 870.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 155 | 1,522 | 142.97% |
| TSLA210226C00872500 | 2021-02-26 11:05AM EST | 872.50 | 0.03 | 0.01 | 0.04 | -0.09 | -75.00% | 19 | 513 | 146.88% |
| TSLA210226C00875000 | 2021-02-26 11:52AM EST | 875.00 | 0.01 | 0.02 | 0.03 | -0.10 | -90.91% | 47 | 1,075 | 149.22% |
| TSLA210226C00877500 | 2021-02-26 10:34AM EST | 877.50 | 0.03 | 0.01 | 0.03 | -0.09 | -75.00% | 23 | 362 | 148.44% |
| TSLA210226C00880000 | 2021-02-26 11:01AM EST | 880.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 118 | 1,427 | 150.00% |
| TSLA210226C00882500 | 2021-02-25 2:49PM EST | 882.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 12 | 676 | 151.56% |
| TSLA210226C00885000 | 2021-02-26 11:28AM EST | 885.00 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 35 | 554 | 157.81% |
| TSLA210226C00887500 | 2021-02-26 10:09AM EST | 887.50 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 3 | 164 | 154.69% |
| TSLA210226C00890000 | 2021-02-26 10:59AM EST | 890.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 47 | 1,050 | 156.25% |
| TSLA210226C00892500 | 2021-02-26 10:20AM EST | 892.50 | 0.04 | 0.01 | 0.02 | -0.02 | -33.33% | 357 | 552 | 153.13% |
| TSLA210226C00895000 | 2021-02-26 10:58AM EST | 895.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 24 | 1,297 | 154.69% |
| TSLA210226C00897500 | 2021-02-26 9:44AM EST | 897.50 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 7 | 563 | 160.94% |
| TSLA210226C00900000 | 2021-02-26 11:48AM EST | 900.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 647 | 9,143 | 157.81% |
| TSLA210226C00902500 | 2021-02-26 10:38AM EST | 902.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 20 | 748 | 159.38% |
| TSLA210226C00905000 | 2021-02-26 11:21AM EST | 905.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 8 | 908 | 173.44% |
| TSLA210226C00907500 | 2021-02-26 11:21AM EST | 907.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 16 | 228 | 167.19% |
| TSLA210226C00910000 | 2021-02-26 9:46AM EST | 910.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 24 | 719 | 168.75% |
| TSLA210226C00915000 | 2021-02-25 3:33PM EST | 915.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 215 | 461 | 162.50% |
| TSLA210226C00920000 | 2021-02-25 3:36PM EST | 920.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 14 | 1,137 | 165.63% |
| TSLA210226C00925000 | 2021-02-26 9:46AM EST | 925.00 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 41 | 596 | 173.44% |
| TSLA210226C00930000 | 2021-02-26 9:41AM EST | 930.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 34 | 1,438 | 171.88% |
| TSLA210226C00935000 | 2021-02-25 2:55PM EST | 935.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 5 | 323 | 189.84% |
| TSLA210226C00940000 | 2021-02-26 9:40AM EST | 940.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 679 | 182.81% |
| TSLA210226C00945000 | 2021-02-26 9:33AM EST | 945.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 842 | 184.38% |
| TSLA210226C00950000 | 2021-02-26 11:40AM EST | 950.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 100 | 2,924 | 175.00% |
| TSLA210226C00955000 | 2021-02-25 3:12PM EST | 955.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 192 | 425 | 190.63% |
| TSLA210226C00960000 | 2021-02-25 3:58PM EST | 960.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 281 | 198.44% |
| TSLA210226C00965000 | 2021-02-25 2:56PM EST | 965.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 40 | 193 | 196.88% |
| TSLA210226C00970000 | 2021-02-25 3:32PM EST | 970.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 297 | 601 | 207.81% |
| TSLA210226C00975000 | 2021-02-25 3:59PM EST | 975.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 753 | 203.13% |
| TSLA210226C00980000 | 2021-02-26 11:44AM EST | 980.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 632 | 1,290 | 204.69% |
| TSLA210226C00985000 | 2021-02-26 10:30AM EST | 985.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 438 | 1,221 | 193.75% |
| TSLA210226C00990000 | 2021-02-26 9:38AM EST | 990.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 18 | 2,080 | 203.13% |
| TSLA210226C00995000 | 2021-02-26 9:51AM EST | 995.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 1,094 | 206.25% |
| TSLA210226C01000000 | 2021-02-26 11:17AM EST | 1,000.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 274 | 9,300 | 196.88% |
| TSLA210226C01010000 | 2021-02-25 3:00PM EST | 1,010.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,448 | 206.25% |
| TSLA210226C01020000 | 2021-02-26 11:55AM EST | 1,020.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,185 | 209.38% |
| TSLA210226C01030000 | 2021-02-25 3:00PM EST | 1,030.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 14 | 616 | 240.63% |
| TSLA210226C01040000 | 2021-02-25 12:39PM EST | 1,040.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 292 | 50.00% |
| TSLA210226C01050000 | 2021-02-25 3:54PM EST | 1,050.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 133 | 544 | 225.00% |
| TSLA210226C01060000 | 2021-02-25 3:01PM EST | 1,060.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 252 | 100.00% |
| TSLA210226C01070000 | 2021-02-26 9:30AM EST | 1,070.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 421 | 231.25% |
| TSLA210226C01080000 | 2021-02-25 1:28PM EST | 1,080.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 635 | 237.50% |
| TSLA210226C01090000 | 2021-02-25 1:59PM EST | 1,090.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 383 | 243.75% |
| TSLA210226C01100000 | 2021-02-26 9:50AM EST | 1,100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 2,870 | 50.00% |
| TSLA210226C01110000 | 2021-02-24 2:03PM EST | 1,110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 803 | 250.00% |
| TSLA210226C01120000 | 2021-02-24 11:37AM EST | 1,120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 317 | 256.25% |
| TSLA210226C01130000 | 2021-02-25 2:45PM EST | 1,130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 248 | 262.50% |
| TSLA210226C01140000 | 2021-02-24 1:59PM EST | 1,140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 257 | 262.50% |
| TSLA210226C01150000 | 2021-02-24 1:29PM EST | 1,150.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 608 | 315.63% |
| TSLA210226C01160000 | 2021-02-24 9:48AM EST | 1,160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 145 | 275.00% |
| TSLA210226C01170000 | 2021-02-24 3:16PM EST | 1,170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 316 | 275.00% |
| TSLA210226C01180000 | 2021-02-24 11:54AM EST | 1,180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 122 | 281.25% |
| TSLA210226C01190000 | 2021-02-24 11:22AM EST | 1,190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 187 | 287.50% |
| TSLA210226C01200000 | 2021-02-26 10:14AM EST | 1,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,612 | 287.50% |
| TSLA210226C01210000 | 2021-02-24 1:29PM EST | 1,210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 364 | 293.75% |
| TSLA210226C01220000 | 2021-02-23 3:53PM EST | 1,220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 429 | 300.00% |
| TSLA210226C01230000 | 2021-02-24 9:41AM EST | 1,230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 400 | 300.00% |
| TSLA210226C01240000 | 2021-02-24 1:32PM EST | 1,240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 476 | 306.25% |
| TSLA210226C01250000 | 2021-02-23 2:36PM EST | 1,250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 508 | 312.50% |
| TSLA210226C01260000 | 2021-02-24 9:50AM EST | 1,260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 177 | 312.50% |
| TSLA210226C01270000 | 2021-02-23 10:43AM EST | 1,270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 201 | 318.75% |
| TSLA210226C01280000 | 2021-02-23 10:42AM EST | 1,280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 97 | 50.00% |
| TSLA210226C01290000 | 2021-02-23 10:51AM EST | 1,290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 232 | 325.00% |
| TSLA210226C01300000 | 2021-02-24 1:41PM EST | 1,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 953 | 325.00% |
| TSLA210226C01310000 | 2021-02-23 1:44PM EST | 1,310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 334 | 331.25% |
| TSLA210226C01320000 | 2021-02-24 10:29AM EST | 1,320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 290 | 337.50% |
| TSLA210226C01330000 | 2021-02-23 10:43AM EST | 1,330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 265 | 337.50% |
| TSLA210226C01340000 | 2021-02-23 10:34AM EST | 1,340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 218 | 343.75% |
| TSLA210226C01350000 | 2021-02-24 2:51PM EST | 1,350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 703 | 350.00% |
| TSLA210226C01360000 | 2021-02-23 9:45AM EST | 1,360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 202 | 350.00% |
| TSLA210226C01370000 | 2021-02-23 3:47PM EST | 1,370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 243 | 350.00% |
| TSLA210226C01380000 | 2021-02-24 3:27PM EST | 1,380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 249 | 356.25% |
| TSLA210226C01390000 | 2021-02-23 10:33AM EST | 1,390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 305 | 357 | 50.00% |
| TSLA210226C01400000 | 2021-02-24 12:36PM EST | 1,400.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,134 | 362.50% |
| TSLA210226C01410000 | 2021-02-23 3:13PM EST | 1,410.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 397 | 519 | 362.50% |
| TSLA210226C01420000 | 2021-02-23 10:08AM EST | 1,420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 297 | 436 | 368.75% |
| TSLA210226C01430000 | 2021-02-23 1:04PM EST | 1,430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 298 | 450 | 375.00% |
| TSLA210226C01440000 | 2021-02-22 12:51PM EST | 1,440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 237 | 375.00% |
| TSLA210226C01450000 | 2021-02-23 9:58AM EST | 1,450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 199 | 344 | 381.25% |
| TSLA210226C01460000 | 2021-02-26 10:28AM EST | 1,460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 459 | 387.50% |
| TSLA210226C01470000 | 2021-02-25 2:39PM EST | 1,470.00 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 6 | 624 | 459.38% |
| TSLA210226C01480000 | 2021-02-22 3:32PM EST | 1,480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 507 | 387.50% |
| TSLA210226C01490000 | 2021-02-22 3:29PM EST | 1,490.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 210 | 585 | 412.50% |
| TSLA210226C01500000 | 2021-02-24 9:33AM EST | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,399 | 393.75% |
| TSLA210226C01525000 | 2021-02-25 2:22PM EST | 1,525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 794 | 400.00% |
| TSLA210226C01550000 | 2021-02-22 1:41PM EST | 1,550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,279 | 412.50% |
| TSLA210226C01575000 | 2021-02-22 9:30AM EST | 1,575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 810 | 881 | 418.75% |
| TSLA210226C01600000 | 2021-02-25 2:08PM EST | 1,600.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 902 | 425.00% |
| TSLA210226C01625000 | 2021-02-22 3:29PM EST | 1,625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 707 | 825 | 437.50% |
| TSLA210226C01650000 | 2021-02-22 3:29PM EST | 1,650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 706 | 898 | 437.50% |
| TSLA210226C01675000 | 2021-02-22 12:42PM EST | 1,675.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 462 | 600 | 50.00% |
| TSLA210226C01700000 | 2021-02-26 9:31AM EST | 1,700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 8,524 | 50.00% |
Putsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210226P00200000 | 2021-02-25 3:07PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,896 | 662.50% |
| TSLA210226P00250000 | 2021-02-26 9:30AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,506 | 550.00% |
| TSLA210226P00300000 | 2021-02-26 10:16AM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,709 | 450.00% |
| TSLA210226P00350000 | 2021-02-26 10:09AM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,234 | 375.00% |
| TSLA210226P00360000 | 2021-02-26 11:43AM EST | 360.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 966 | 356.25% |
| TSLA210226P00370000 | 2021-02-26 11:47AM EST | 370.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 23 | 696 | 356.25% |
| TSLA210226P00380000 | 2021-02-26 10:06AM EST | 380.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 49 | 1,650 | 325.00% |
| TSLA210226P00390000 | 2021-02-25 3:53PM EST | 390.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 2,080 | 312.50% |
| TSLA210226P00400000 | 2021-02-26 11:01AM EST | 400.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 349 | 4,633 | 315.63% |
| TSLA210226P00410000 | 2021-02-26 10:37AM EST | 410.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 337 | 287.50% |
| TSLA210226P00420000 | 2021-02-26 11:26AM EST | 420.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 113 | 659 | 275.00% |
| TSLA210226P00430000 | 2021-02-26 10:08AM EST | 430.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 25 | 646 | 284.38% |
| TSLA210226P00440000 | 2021-02-26 11:37AM EST | 440.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 62 | 1,674 | 250.00% |
| TSLA210226P00450000 | 2021-02-26 11:35AM EST | 450.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 161 | 3,870 | 259.38% |
| TSLA210226P00460000 | 2021-02-26 10:51AM EST | 460.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 72 | 602 | 257.81% |
| TSLA210226P00470000 | 2021-02-26 10:54AM EST | 470.00 | 0.01 | 0.01 | 0.04 | -0.13 | -92.86% | 19 | 753 | 245.31% |
| TSLA210226P00480000 | 2021-02-26 10:38AM EST | 480.00 | 0.01 | 0.01 | 0.05 | -0.14 | -93.33% | 179 | 1,042 | 235.94% |
| TSLA210226P00490000 | 2021-02-26 11:50AM EST | 490.00 | 0.03 | 0.02 | 0.04 | -0.14 | -82.35% | 1,114 | 629 | 224.22% |
| TSLA210226P00500000 | 2021-02-26 11:39AM EST | 500.00 | 0.02 | 0.02 | 0.04 | -0.18 | -90.00% | 2,309 | 7,256 | 212.50% |
| TSLA210226P00510000 | 2021-02-26 11:09AM EST | 510.00 | 0.04 | 0.03 | 0.05 | -0.18 | -81.82% | 84 | 625 | 205.47% |
| TSLA210226P00520000 | 2021-02-26 11:54AM EST | 520.00 | 0.02 | 0.02 | 0.04 | -0.22 | -91.67% | 1,160 | 728 | 189.06% |
| TSLA210226P00530000 | 2021-02-26 11:41AM EST | 530.00 | 0.01 | 0.01 | 0.08 | -0.28 | -96.55% | 203 | 1,160 | 183.59% |
| TSLA210226P00540000 | 2021-02-26 11:49AM EST | 540.00 | 0.06 | 0.04 | 0.08 | -0.37 | -86.05% | 339 | 1,934 | 177.34% |
| TSLA210226P00550000 | 2021-02-26 11:47AM EST | 550.00 | 0.08 | 0.04 | 0.08 | -0.40 | -83.33% | 1,605 | 4,592 | 165.23% |
| TSLA210226P00560000 | 2021-02-26 11:50AM EST | 560.00 | 0.09 | 0.07 | 0.10 | -0.43 | -82.69% | 380 | 1,119 | 159.38% |
| TSLA210226P00570000 | 2021-02-26 11:52AM EST | 570.00 | 0.09 | 0.06 | 0.11 | -0.58 | -86.57% | 608 | 1,985 | 147.27% |
| TSLA210226P00580000 | 2021-02-26 11:44AM EST | 580.00 | 0.13 | 0.11 | 0.12 | -0.63 | -82.89% | 1,214 | 2,101 | 140.43% |
| TSLA210226P00590000 | 2021-02-26 11:53AM EST | 590.00 | 0.14 | 0.14 | 0.16 | -0.86 | -86.00% | 1,080 | 1,433 | 132.81% |
| TSLA210226P00600000 | 2021-02-26 11:53AM EST | 600.00 | 0.17 | 0.16 | 0.18 | -0.96 | -84.96% | 16,259 | 12,598 | 122.46% |
| TSLA210226P00610000 | 2021-02-26 11:44AM EST | 610.00 | 0.28 | 0.21 | 0.24 | -1.16 | -80.56% | 2,614 | 6,956 | 114.55% |
| TSLA210226P00620000 | 2021-02-26 11:51AM EST | 620.00 | 0.25 | 0.25 | 0.27 | -1.60 | -86.49% | 3,648 | 3,545 | 104.10% |
| TSLA210226P00630000 | 2021-02-26 11:55AM EST | 630.00 | 0.38 | 0.35 | 0.37 | -1.93 | -83.55% | 7,795 | 3,780 | 96.19% |
| TSLA210226P00640000 | 2021-02-26 11:55AM EST | 640.00 | 0.54 | 0.53 | 0.58 | -2.61 | -82.86% | 5,982 | 3,555 | 89.70% |
| TSLA210226P00650000 | 2021-02-26 11:55AM EST | 650.00 | 0.87 | 0.82 | 0.87 | -3.36 | -79.43% | 31,256 | 16,598 | 82.52% |
| TSLA210226P00660000 | 2021-02-26 11:55AM EST | 660.00 | 1.37 | 1.33 | 1.48 | -4.40 | -76.26% | 18,421 | 3,975 | 76.54% |
| TSLA210226P00670000 | 2021-02-26 11:55AM EST | 670.00 | 2.52 | 2.44 | 2.56 | -5.82 | -69.78% | 21,914 | 6,016 | 72.02% |
| TSLA210226P00680000 | 2021-02-26 11:55AM EST | 680.00 | 4.95 | 4.85 | 5.00 | -6.95 | -58.40% | 16,856 | 4,664 | 71.99% |
| TSLA210226P00690000 | 2021-02-26 11:55AM EST | 690.00 | 9.58 | 9.35 | 9.75 | -7.17 | -42.81% | 8,593 | 4,087 | 77.86% |
| TSLA210226P00700000 | 2021-02-26 11:55AM EST | 700.00 | 16.65 | 16.40 | 16.85 | -6.00 | -26.49% | 13,599 | 22,365 | 90.47% |
| TSLA210226P00705000 | 2021-02-26 11:51AM EST | 705.00 | 19.05 | 20.25 | 21.65 | -6.95 | -26.73% | 745 | 2,447 | 99.49% |
| TSLA210226P00710000 | 2021-02-26 11:54AM EST | 710.00 | 24.80 | 24.60 | 25.25 | -4.95 | -16.64% | 1,732 | 2,977 | 104.63% |
| TSLA210226P00715000 | 2021-02-26 11:54AM EST | 715.00 | 29.66 | 29.35 | 30.70 | -4.09 | -12.12% | 627 | 2,305 | 117.20% |
| TSLA210226P00720000 | 2021-02-26 11:55AM EST | 720.00 | 35.07 | 33.85 | 34.60 | -3.18 | -8.31% | 2,373 | 6,250 | 122.06% |
| TSLA210226P00725000 | 2021-02-26 11:53AM EST | 725.00 | 38.54 | 38.30 | 39.00 | -5.21 | -11.91% | 505 | 3,340 | 127.83% |
| TSLA210226P00730000 | 2021-02-26 11:53AM EST | 730.00 | 44.33 | 43.90 | 44.95 | -2.67 | -5.68% | 557 | 2,727 | 144.52% |
| TSLA210226P00735000 | 2021-02-26 11:20AM EST | 735.00 | 46.27 | 48.65 | 49.45 | -5.23 | -10.16% | 229 | 1,551 | 151.14% |
| TSLA210226P00740000 | 2021-02-26 11:47AM EST | 740.00 | 53.64 | 54.45 | 55.05 | -5.40 | -9.15% | 521 | 5,693 | 166.88% |
| TSLA210226P00745000 | 2021-02-26 11:51AM EST | 745.00 | 57.00 | 58.85 | 59.70 | -5.10 | -8.21% | 594 | 2,954 | 171.96% |
| TSLA210226P00747500 | 2021-02-26 11:51AM EST | 747.50 | 57.57 | 60.90 | 61.90 | -5.78 | -9.12% | 335 | 1,658 | 173.02% |
| TSLA210226P00750000 | 2021-02-26 11:55AM EST | 750.00 | 64.55 | 64.30 | 64.90 | -2.45 | -3.66% | 682 | 5,272 | 184.03% |
| TSLA210226P00752500 | 2021-02-26 10:02AM EST | 752.50 | 70.80 | 66.20 | 67.00 | +3.90 | +5.83% | 84 | 1,024 | 183.80% |
| TSLA210226P00755000 | 2021-02-26 11:30AM EST | 755.00 | 67.80 | 68.85 | 70.20 | -4.15 | -5.77% | 192 | 1,622 | 192.22% |
| TSLA210226P00757500 | 2021-02-26 10:41AM EST | 757.50 | 67.70 | 71.00 | 71.85 | -4.05 | -5.64% | 63 | 430 | 190.80% |
| TSLA210226P00760000 | 2021-02-26 11:53AM EST | 760.00 | 73.09 | 72.80 | 74.20 | -3.91 | -5.08% | 304 | 2,408 | 190.82% |
| TSLA210226P00762500 | 2021-02-26 11:55AM EST | 762.50 | 76.55 | 76.00 | 77.20 | -0.80 | -1.03% | 73 | 424 | 201.01% |
| TSLA210226P00765000 | 2021-02-26 11:52AM EST | 765.00 | 78.58 | 78.70 | 79.75 | -3.37 | -4.11% | 140 | 1,243 | 206.45% |
| TSLA210226P00767500 | 2021-02-26 10:14AM EST | 767.50 | 82.00 | 80.10 | 82.30 | -3.25 | -3.81% | 77 | 471 | 205.27% |
| TSLA210226P00770000 | 2021-02-26 11:53AM EST | 770.00 | 83.85 | 83.45 | 85.00 | -2.64 | -3.05% | 453 | 2,284 | 214.72% |
| TSLA210226P00772500 | 2021-02-26 10:59AM EST | 772.50 | 90.20 | 84.50 | 87.35 | +0.75 | +0.84% | 23 | 335 | 210.50% |
| TSLA210226P00775000 | 2021-02-26 11:35AM EST | 775.00 | 87.73 | 87.95 | 89.15 | +1.36 | +1.57% | 660 | 1,442 | 215.78% |
| TSLA210226P00777500 | 2021-02-26 11:12AM EST | 777.50 | 95.22 | 91.60 | 92.55 | +2.62 | +2.83% | 31 | 569 | 230.44% |
| TSLA210226P00780000 | 2021-02-26 11:53AM EST | 780.00 | 94.55 | 93.20 | 95.00 | -1.70 | -1.77% | 208 | 2,200 | 229.49% |
| TSLA210226P00782500 | 2021-02-26 11:07AM EST | 782.50 | 96.84 | 95.95 | 97.80 | +0.99 | +1.03% | 17 | 597 | 236.30% |
| TSLA210226P00785000 | 2021-02-26 11:53AM EST | 785.00 | 98.00 | 96.80 | 99.05 | -4.00 | -3.92% | 429 | 1,390 | 224.37% |
| TSLA210226P00787500 | 2021-02-26 10:09AM EST | 787.50 | 106.80 | 99.40 | 102.80 | +1.18 | +1.12% | 102 | 491 | 235.69% |
| TSLA210226P00790000 | 2021-02-26 11:54AM EST | 790.00 | 103.99 | 103.40 | 105.30 | -2.42 | -2.27% | 141 | 1,135 | 247.66% |
| TSLA210226P00792500 | 2021-02-26 11:48AM EST | 792.50 | 103.45 | 105.50 | 108.80 | -2.48 | -2.34% | 22 | 430 | 254.70% |
| TSLA210226P00795000 | 2021-02-26 11:54AM EST | 795.00 | 108.67 | 107.80 | 110.20 | -4.20 | -3.72% | 92 | 697 | 251.42% |
| TSLA210226P00797500 | 2021-02-26 9:39AM EST | 797.50 | 115.25 | 111.20 | 112.35 | +0.85 | +0.74% | 32 | 561 | 258.18% |
| TSLA210226P00800000 | 2021-02-26 11:51AM EST | 800.00 | 111.24 | 113.60 | 114.75 | -8.16 | -6.83% | 398 | 3,230 | 260.79% |
| TSLA210226P00802500 | 2021-02-26 10:33AM EST | 802.50 | 112.58 | 116.15 | 118.10 | +12.73 | +12.75% | 64 | 223 | 269.46% |
| TSLA210226P00805000 | 2021-02-26 11:26AM EST | 805.00 | 124.42 | 116.50 | 120.40 | +3.57 | +2.95% | 28 | 825 | 259.77% |
| TSLA210226P00807500 | 2021-02-25 1:48PM EST | 807.50 | 125.30 | 120.60 | 122.90 | +1.60 | +1.29% | 12 | 148 | 272.58% |
| TSLA210226P00810000 | 2021-02-26 11:55AM EST | 810.00 | 124.47 | 123.20 | 126.85 | -2.43 | -1.91% | 117 | 762 | 284.86% |
| TSLA210226P00812500 | 2021-02-26 10:15AM EST | 812.50 | 136.87 | 125.35 | 128.05 | +12.62 | +10.16% | 12 | 199 | 279.18% |
| TSLA210226P00815000 | 2021-02-26 9:42AM EST | 815.00 | 133.25 | 128.40 | 130.45 | -6.45 | -4.62% | 165 | 1,532 | 285.33% |
| TSLA210226P00817500 | 2021-02-25 3:06PM EST | 817.50 | 133.93 | 130.70 | 133.00 | 0.00 | - | 44 | 153 | 287.99% |
| TSLA210226P00820000 | 2021-02-26 11:47AM EST | 820.00 | 131.85 | 131.95 | 136.50 | -2.91 | -2.16% | 90 | 1,418 | 290.04% |
| TSLA210226P00822500 | 2021-02-26 9:30AM EST | 822.50 | 141.89 | 133.70 | 138.15 | +20.99 | +17.36% | 7 | 95 | 283.91% |
| TSLA210226P00825000 | 2021-02-26 11:45AM EST | 825.00 | 137.07 | 138.45 | 140.40 | -4.84 | -3.41% | 90 | 477 | 299.33% |
| TSLA210226P00827500 | 2021-02-25 11:11AM EST | 827.50 | 145.05 | 140.10 | 142.45 | +5.05 | +3.61% | 50 | 210 | 294.97% |
| TSLA210226P00830000 | 2021-02-26 11:54AM EST | 830.00 | 143.69 | 143.05 | 145.20 | +0.56 | +0.39% | 672 | 986 | 302.61% |
| TSLA210226P00832500 | 2021-02-26 11:11AM EST | 832.50 | 149.28 | 145.60 | 147.95 | -3.77 | -2.46% | 13 | 118 | 307.79% |
| TSLA210226P00835000 | 2021-02-26 11:54AM EST | 835.00 | 148.84 | 147.80 | 151.10 | -5.16 | -3.35% | 50 | 288 | 313.26% |
| TSLA210226P00837500 | 2021-02-26 10:54AM EST | 837.50 | 158.00 | 148.75 | 151.95 | +5.80 | +3.81% | 1 | 92 | 296.48% |
| TSLA210226P00840000 | 2021-02-26 11:33AM EST | 840.00 | 150.51 | 153.35 | 155.45 | -3.96 | -2.56% | 95 | 686 | 319.36% |
| TSLA210226P00842500 | 2021-02-26 11:45AM EST | 842.50 | 154.48 | 156.00 | 159.55 | +14.33 | +10.22% | 4 | 101 | 333.13% |
| TSLA210226P00845000 | 2021-02-26 10:19AM EST | 845.00 | 172.72 | 157.00 | 159.85 | +1.88 | +1.10% | 8 | 400 | 313.67% |
| TSLA210226P00847500 | 2021-02-24 3:04PM EST | 847.50 | 129.94 | 159.35 | 164.40 | 0.00 | - | 2 | 62 | 328.91% |
| TSLA210226P00850000 | 2021-02-26 11:49AM EST | 850.00 | 160.70 | 163.25 | 165.70 | -2.43 | -1.49% | 65 | 607 | 333.40% |
| TSLA210226P00852500 | 2021-02-25 10:44AM EST | 852.50 | 170.05 | 163.95 | 168.10 | +11.70 | +7.39% | 1 | 88 | 324.56% |
| TSLA210226P00855000 | 2021-02-26 9:52AM EST | 855.00 | 172.50 | 166.65 | 170.05 | +22.51 | +15.01% | 1 | 212 | 325.39% |
| TSLA210226P00857500 | 2021-02-24 3:39PM EST | 857.50 | 165.70 | 168.95 | 173.10 | +46.45 | +38.95% | 1 | 80 | 330.84% |
| TSLA210226P00860000 | 2021-02-26 11:38AM EST | 860.00 | 168.95 | 172.75 | 176.40 | -8.11 | -4.58% | 25 | 294 | 347.49% |
| TSLA210226P00862500 | 2021-02-26 9:57AM EST | 862.50 | 187.90 | 174.35 | 179.35 | +17.05 | +9.98% | 1 | 23 | 347.80% |
| TSLA210226P00865000 | 2021-02-26 10:44AM EST | 865.00 | 184.78 | 177.60 | 179.80 | -8.02 | -4.16% | 5 | 384 | 342.48% |
| TSLA210226P00867500 | 2021-02-26 9:57AM EST | 867.50 | 192.91 | 178.95 | 183.10 | +60.86 | +46.09% | 1 | 30 | 343.21% |
| TSLA210226P00870000 | 2021-02-26 11:49AM EST | 870.00 | 180.70 | 182.65 | 185.10 | -15.60 | -7.95% | 28 | 131 | 350.95% |
| TSLA210226P00872500 | 2021-02-26 9:40AM EST | 872.50 | 171.60 | 185.85 | 188.75 | -9.30 | -5.14% | 2 | 313 | 366.02% |
| TSLA210226P00875000 | 2021-02-26 11:42AM EST | 875.00 | 184.23 | 186.15 | 190.65 | +1.23 | +0.67% | 2 | 76 | 350.61% |
| TSLA210226P00877500 | 2021-02-24 3:12PM EST | 877.50 | 176.21 | 190.10 | 193.25 | 0.00 | - | 1 | 165 | 364.06% |
| TSLA210226P00880000 | 2021-02-25 3:07PM EST | 880.00 | 200.50 | 192.90 | 195.15 | 0.00 | - | 32 | 172 | 365.09% |
| TSLA210226P00882500 | 2021-02-25 12:08PM EST | 882.50 | 177.60 | 193.65 | 198.15 | 0.00 | - | 4 | 17 | 359.55% |
| TSLA210226P00885000 | 2021-02-23 12:19PM EST | 885.00 | 221.82 | 196.45 | 200.60 | +20.69 | +10.29% | 7 | 47 | 364.23% |
| TSLA210226P00887500 | 2021-02-23 3:15PM EST | 887.50 | 197.35 | 198.05 | 202.60 | 0.00 | - | 1 | 43 | 357.18% |
| TSLA210226P00890000 | 2021-02-25 3:43PM EST | 890.00 | 211.73 | 201.15 | 205.65 | 0.00 | - | 19 | 90 | 368.34% |
| TSLA210226P00892500 | 2021-02-25 1:38PM EST | 892.50 | 195.75 | 203.65 | 208.15 | 0.00 | - | 8 | 17 | 371.24% |
| TSLA210226P00895000 | 2021-02-24 11:15AM EST | 895.00 | 173.00 | 206.20 | 210.60 | 0.00 | - | 1 | 44 | 374.12% |
| TSLA210226P00897500 | 2021-02-19 9:35AM EST | 897.50 | 196.10 | 208.00 | 212.60 | 0.00 | - | 1 | 15 | 368.21% |
| TSLA210226P00900000 | 2021-02-26 11:42AM EST | 900.00 | 210.00 | 213.25 | 215.95 | +6.50 | +3.19% | 5 | 112 | 396.48% |
| TSLA210226P00902500 | 2021-02-22 3:20PM EST | 902.50 | 191.90 | 213.65 | 218.15 | 0.00 | - | 1 | 19 | 382.69% |
| TSLA210226P00905000 | 2021-02-19 11:45AM EST | 905.00 | 191.79 | 216.45 | 220.60 | 0.00 | - | 13 | 23 | 387.30% |
| TSLA210226P00907500 | 2021-02-23 3:22PM EST | 907.50 | 202.65 | 218.65 | 223.15 | 0.00 | - | 4 | 21 | 388.33% |
| TSLA210226P00910000 | 2021-02-23 1:27PM EST | 910.00 | 200.25 | 221.45 | 225.60 | 0.00 | - | 5 | 18 | 392.94% |
| TSLA210226P00915000 | 2021-02-25 10:06AM EST | 915.00 | 195.05 | 225.50 | 230.10 | 0.00 | - | 1 | 5 | 387.67% |
| TSLA210226P00920000 | 2021-02-22 12:12PM EST | 920.00 | 209.80 | 231.75 | 235.60 | 0.00 | - | 5 | 48 | 406.25% |
| TSLA210226P00925000 | 2021-02-22 12:47PM EST | 925.00 | 211.50 | 236.45 | 240.60 | 0.00 | - | 6 | 2 | 409.52% |
| TSLA210226P00930000 | 2021-02-26 10:23AM EST | 930.00 | 261.38 | 241.20 | 245.60 | +35.83 | +15.89% | 7 | 21 | 413.06% |
| TSLA210226P00935000 | 2021-02-19 3:19PM EST | 935.00 | 267.00 | 246.20 | 250.70 | +36.45 | +15.81% | 1 | 3 | 419.19% |
| TSLA210226P00940000 | 2021-02-25 11:45AM EST | 940.00 | 234.20 | 251.45 | 255.60 | 0.00 | - | 2 | 2 | 425.64% |
| TSLA210226P00945000 | 2021-02-22 9:41AM EST | 945.00 | 239.20 | 256.45 | 260.60 | 0.00 | - | 2 | 2 | 430.91% |
| TSLA210226P00950000 | 2021-02-22 3:46PM EST | 950.00 | 260.85 | 261.45 | 265.60 | 0.00 | - | 6 | 2 | 436.13% |
| TSLA210226P00955000 | 2021-02-24 10:12AM EST | 955.00 | 258.25 | 266.45 | 270.60 | 0.00 | - | 4 | 0 | 441.31% |
| TSLA210226P00960000 | 2021-02-26 9:42AM EST | 960.00 | 265.80 | 271.45 | 275.60 | -61.20 | -18.72% | 10 | 0 | 446.44% |
| TSLA210226P00965000 | 2021-02-25 10:34AM EST | 965.00 | 246.10 | 276.45 | 280.60 | 0.00 | - | 10 | 2 | 451.54% |
| TSLA210226P00970000 | 2021-02-18 3:25PM EST | 970.00 | 178.25 | 281.45 | 285.60 | 0.00 | - | 14 | 15 | 456.59% |
| TSLA210226P00975000 | 2021-02-19 9:38AM EST | 975.00 | 278.40 | 286.45 | 290.60 | 0.00 | - | 3 | 0 | 461.60% |
| TSLA210226P00980000 | 2021-02-26 10:22AM EST | 980.00 | 309.00 | 291.45 | 295.60 | +25.75 | +9.09% | 11 | 0 | 466.55% |
| TSLA210226P00985000 | 2021-02-16 10:08AM EST | 985.00 | 266.05 | 296.45 | 300.60 | 0.00 | - | 1 | 0 | 471.48% |
| TSLA210226P00990000 | 2021-02-24 10:21AM EST | 990.00 | 286.05 | 301.45 | 305.60 | 0.00 | - | 4 | 8 | 476.37% |
| TSLA210226P00995000 | 2021-02-17 2:03PM EST | 995.00 | 265.70 | 306.45 | 310.60 | 0.00 | - | 2 | 0 | 481.23% |
| TSLA210226P01000000 | 2021-02-23 1:45PM EST | 1,000.00 | 287.00 | 311.20 | 315.70 | 0.00 | - | 3 | 0 | 484.81% |
| TSLA210226P01010000 | 2021-02-19 11:02AM EST | 1,010.00 | 333.75 | 321.15 | 325.65 | 0.00 | - | 2 | 0 | 493.46% |
| TSLA210226P01020000 | 2021-02-26 9:35AM EST | 1,020.00 | 348.55 | 331.15 | 335.65 | +25.10 | +7.76% | 8 | 3 | 502.78% |
| TSLA210226P01030000 | 2021-02-23 10:18AM EST | 1,030.00 | 315.50 | 341.45 | 345.60 | 0.00 | - | 5 | 3 | 514.11% |
| TSLA210226P01040000 | 2021-02-25 12:03PM EST | 1,040.00 | 366.20 | 351.20 | 355.60 | +27.35 | +8.07% | 7 | 2 | 521.05% |
| TSLA210226P01050000 | 2021-02-23 10:50AM EST | 1,050.00 | 378.55 | 361.75 | 366.25 | +32.90 | +9.52% | 13 | 2 | 540.16% |
| TSLA210226P01060000 | 2021-02-25 12:59PM EST | 1,060.00 | 372.70 | 371.40 | 375.65 | 0.00 | - | 4 | 2 | 540.97% |
| TSLA210226P01070000 | 2021-02-23 10:32AM EST | 1,070.00 | 353.65 | 381.65 | 385.65 | 0.00 | - | 2 | 0 | 551.83% |
| TSLA210226P01080000 | 2021-02-23 10:50AM EST | 1,080.00 | 375.60 | 391.65 | 396.90 | 0.00 | - | 2 | 0 | 571.12% |
| TSLA210226P01090000 | 2021-02-23 10:50AM EST | 1,090.00 | 385.60 | 401.65 | 405.65 | 0.00 | - | 2 | 0 | 568.90% |
| TSLA210226P01100000 | 2021-02-22 10:54AM EST | 1,100.00 | 361.40 | 411.75 | 416.25 | 0.00 | - | 1 | 0 | 583.40% |
| TSLA210226P01110000 | 2021-02-24 3:37PM EST | 1,110.00 | 371.85 | 421.65 | 425.65 | 0.00 | - | 1 | 0 | 585.50% |
| TSLA210226P01120000 | 2021-02-24 9:36AM EST | 1,120.00 | 388.00 | 431.65 | 435.65 | 0.00 | - | 1 | 1 | 593.65% |
| TSLA210226P01130000 | 2021-02-24 3:37PM EST | 1,130.00 | 415.15 | 441.75 | 446.25 | 0.00 | - | 1 | 0 | 607.98% |
| TSLA210226P01140000 | 2021-02-25 12:57PM EST | 1,140.00 | 455.25 | 451.65 | 457.00 | 0.00 | - | 1 | 0 | 621.73% |
| TSLA210226P01150000 | 2021-02-24 1:45PM EST | 1,150.00 | 442.50 | 461.75 | 466.25 | 0.00 | - | 3 | 2 | 623.85% |
| TSLA210226P01160000 | 2021-02-03 9:37AM EST | 1,160.00 | 475.80 | 471.75 | 476.25 | 0.00 | - | 2 | 0 | 631.64% |
| TSLA210226P01170000 | 2021-02-08 9:48AM EST | 1,170.00 | 455.15 | 481.75 | 486.25 | 0.00 | - | 1 | 0 | 639.33% |
| TSLA210226P01180000 | 2021-02-16 9:39AM EST | 1,180.00 | 479.05 | 491.75 | 496.25 | +27.95 | +6.20% | 1 | 0 | 646.92% |
| TSLA210226P01190000 | 2021-02-25 10:24AM EST | 1,190.00 | 465.15 | 501.15 | 505.65 | 0.00 | - | 1 | 0 | 643.07% |
| TSLA210226P01200000 | 2021-02-23 10:56AM EST | 1,200.00 | 485.15 | 511.40 | 515.65 | 0.00 | - | 1 | 0 | 652.83% |
| TSLA210226P01210000 | 2021-02-26 10:28AM EST | 1,210.00 | 547.30 | 521.40 | 525.65 | +52.15 | +10.53% | 1 | 0 | 660.11% |
| TSLA210226P01220000 | 2021-02-25 12:57PM EST | 1,220.00 | 522.55 | 531.75 | 535.65 | -12.70 | -2.37% | 2 | 0 | 670.70% |
| TSLA210226P01230000 | 2021-02-23 10:18AM EST | 1,230.00 | 532.55 | 541.75 | 545.65 | -30.00 | -5.33% | 2 | 0 | 677.83% |
| TSLA210226P01240000 | 2021-02-19 12:42PM EST | 1,240.00 | 501.80 | 551.15 | 555.75 | 0.00 | - | 2 | 0 | 679.98% |
| TSLA210226P01250000 | 2021-02-25 12:57PM EST | 1,250.00 | 565.25 | 561.40 | 565.65 | 0.00 | - | 11 | 0 | 688.43% |
| TSLA210226P01260000 | 2021-02-25 12:57PM EST | 1,260.00 | 575.25 | 571.75 | 576.90 | 0.00 | - | 1 | 0 | 710.84% |
| TSLA210226P01270000 | 2021-02-22 9:35AM EST | 1,270.00 | 628.55 | 581.75 | 586.25 | 0.00 | - | 1 | 0 | 711.47% |
| TSLA210226P01280000 | 2021-02-25 12:57PM EST | 1,280.00 | 595.25 | 591.75 | 595.65 | 0.00 | - | 1 | 0 | 712.35% |
| TSLA210226P01290000 | 2021-02-23 11:53AM EST | 1,290.00 | 609.30 | 601.75 | 606.25 | 0.00 | - | 4 | 0 | 724.95% |
| TSLA210226P01300000 | 2021-02-08 11:27AM EST | 1,300.00 | 435.90 | 611.75 | 616.90 | 0.00 | - | 2 | 0 | 737.94% |
| TSLA210226P01320000 | 2021-02-04 9:49AM EST | 1,320.00 | 678.55 | 631.75 | 636.25 | 0.00 | - | 1 | 0 | 744.68% |
| TSLA210226P01330000 | 2021-02-04 10:05AM EST | 1,330.00 | 489.90 | 641.40 | 645.65 | 0.00 | - | - | 0 | 741.43% |
| TSLA210226P01340000 | 2021-02-26 9:42AM EST | 1,340.00 | 644.60 | 651.75 | 656.25 | +20.10 | +3.22% | 8 | 0 | 757.47% |
| TSLA210226P01350000 | 2021-02-24 9:30AM EST | 1,350.00 | 652.55 | 661.75 | 666.25 | +10.40 | +1.62% | 1 | 0 | 763.79% |
| TSLA210226P01360000 | 2021-02-19 10:27AM EST | 1,360.00 | 718.55 | 671.75 | 676.25 | 0.00 | - | 1 | 2 | 770.02% |
| TSLA210226P01370000 | 2021-02-19 10:27AM EST | 1,370.00 | 672.55 | 681.75 | 686.25 | +88.50 | +15.15% | 1 | 0 | 776.22% |
| TSLA210226P01380000 | 2021-02-19 10:27AM EST | 1,380.00 | 682.55 | 691.75 | 696.90 | +88.50 | +14.90% | 1 | 0 | 788.92% |
| TSLA210226P01400000 | 2021-02-23 3:09PM EST | 1,400.00 | 702.55 | 711.75 | 716.25 | +1.36 | +0.19% | 1 | 0 | 794.43% |
| TSLA210226P01420000 | 2021-02-22 11:07AM EST | 1,420.00 | 678.20 | 731.65 | 735.65 | 0.00 | - | 4 | 0 | 798.88% |
| TSLA210226P01430000 | 2021-02-24 1:12PM EST | 1,430.00 | 701.00 | 741.75 | 746.25 | 0.00 | - | 2 | 0 | 812.11% |
| TSLA210226P01440000 | 2021-02-23 11:53AM EST | 1,440.00 | 759.30 | 751.75 | 756.25 | 0.00 | - | 2 | 0 | 817.90% |
| TSLA210226P01450000 | 2021-02-19 10:27AM EST | 1,450.00 | 664.10 | 761.75 | 766.25 | 0.00 | - | 2 | 0 | 823.63% |
| TSLA210226P01460000 | 2021-02-03 2:56PM EST | 1,460.00 | 601.95 | 771.75 | 776.25 | 0.00 | - | - | 0 | 829.30% |
| TSLA210226P01470000 | 2021-02-03 10:45AM EST | 1,470.00 | 769.40 | 781.75 | 786.25 | 0.00 | - | 3 | 3 | 834.96% |
| TSLA210226P01480000 | 2021-02-26 11:07AM EST | 1,480.00 | 790.90 | 791.75 | 796.25 | -20.10 | -2.48% | 2 | 0 | 840.53% |
| TSLA210226P01490000 | 2021-02-24 2:54PM EST | 1,490.00 | 763.95 | 801.40 | 805.65 | 0.00 | - | 1 | 0 | 835.69% |
| TSLA210226P01500000 | 2021-02-23 11:10AM EST | 1,500.00 | 773.95 | 811.65 | 815.65 | 0.00 | - | 1 | 1 | 843.90% |
| TSLA210226P01525000 | 2021-02-10 10:27AM EST | 1,525.00 | 708.60 | 836.75 | 841.25 | 0.00 | - | 2 | 0 | 865.04% |
| TSLA210226P01550000 | 2021-01-29 12:50PM EST | 1,550.00 | 807.25 | 861.15 | 865.65 | 0.00 | - | 2 | 0 | 864.84% |
| TSLA210226P01575000 | 2021-02-02 9:35AM EST | 1,575.00 | 842.15 | 886.75 | 891.25 | 0.00 | - | 1 | 1 | 891.21% |
| TSLA210226P01600000 | 2021-02-26 10:28AM EST | 1,600.00 | 937.30 | 911.75 | 916.25 | +121.90 | +14.95% | 1 | 0 | 903.91% |
| TSLA210226P01625000 | 2021-02-25 11:42AM EST | 1,625.00 | 924.65 | 936.75 | 940.65 | +5.00 | +0.54% | 3 | 6 | 909.57% |
| TSLA210226P01650000 | 2021-02-22 11:07AM EST | 1,650.00 | 946.15 | 961.40 | 965.65 | 0.00 | - | 4 | 2 | 917.63% |
| TSLA210226P01675000 | 2021-02-25 2:26PM EST | 1,675.00 | 972.85 | 986.75 | 991.90 | 0.00 | - | 6 | 6 | 947.85% |
| TSLA210226P01700000 | 2021-02-26 9:40AM EST | 1,700.00 | 999.05 | 1,011.75 | 1,016.25 | -1.75 | -0.17% | 32 | 4 | 952.25% |
© 2021 Verizon Media. All rights reserved.
