Tesla Motors Inc $225.01

up +0.19


29/7/2014 04:00 PM  |  NASDAQ : TSLA  
Industries : Automotive / Auto Manufacturers - Major
Last Trade: 225.01
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: 0.19 (0.09 %)
Prev Close: 224.82
Open: 226.61
Bid: 224.99
Ask: 225.01
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TSLA Trend Analysis - it has outperformed the S&P 500 by 57%
Options:

Call Options: TSLA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 TSLA1416H2.5 221.70 0.00 222.25 9.0 225.10 13.0 0.0 0
5.00 TSLA1416H5 218.85 0.00 219.30 11.0 222.55 11.0 0.0 0
7.50 TSLA1416H7.5 216.65 0.00 216.85 10.0 220.20 30.0 0.0 0
10.00 TSLA1416H10 214.10 0.00 214.25 28.0 217.70 27.0 0.0 0
12.50 TSLA1416H12.5 211.65 0.00 211.60 63.0 215.10 25.0 0.0 0
15.00 TSLA1416H15 204.70 -4.45 209.60 9.0 212.45 3.0 8.0 4
17.50 TSLA1416H17.5 207.00 0.00 206.80 12.0 210.20 15.0 0.0 0
20.00 TSLA1416H20 204.85 0.00 204.90 57.0 207.70 240.0 0.0 0
22.50 TSLA1416H22.5 203.70 2.75 201.65 74.0 205.20 127.0 9.0 9
25.00 TSLA1416H25 199.25 0.00 199.80 12.0 202.70 164.0 0.0 0
30.00 TSLA1416H30 194.25 0.00 194.25 20.0 197.70 166.0 0.0 0
35.00 TSLA1416H35 189.40 0.00 189.15 75.0 192.70 122.0 0.0 0
40.00 TSLA1416H40 184.30 0.00 184.35 19.0 187.70 31.0 0.0 0
45.00 TSLA1416H45 179.25 0.00 179.45 18.0 182.70 122.0 0.0 0
50.00 TSLA1416H50 176.80 2.65 174.30 27.0 177.60 118.0 9.0 9
55.00 TSLA1416H55 169.40 0.00 169.45 18.0 172.70 122.0 0.0 0
60.00 TSLA1416H60 164.30 0.00 164.35 19.0 167.70 31.0 0.0 0
65.00 TSLA1416H65 153.75 -5.80 159.35 35.0 162.50 160.0 3.0 0
70.00 TSLA1416H70 154.25 0.00 154.65 17.0 157.70 122.0 0.0 0
75.00 TSLA1416H75 149.40 0.00 149.45 18.0 152.70 122.0 0.0 0
80.00 TSLA1416H80 144.40 0.00 144.45 18.0 147.70 113.0 0.0 0
85.00 TSLA1416H85 139.25 0.00 139.35 25.0 142.70 122.0 0.0 0
90.00 TSLA1416H90 134.10 0.00 134.10 76.0 137.60 111.0 0.0 0
95.00 TSLA1416H95 135.85 7.20 129.35 23.0 132.70 123.0 1.0 1
100.00 TSLA1416H100 131.95 0.00 124.85 3.0 127.50 12.0 1.0 34
105.00 TSLA1416H105 119.30 0.00 119.60 20.0 122.65 54.0 0.0 0
110.00 TSLA1416H110 114.20 0.00 114.90 3.0 117.50 9.0 0.0 0
115.00 TSLA1416H115 109.05 0.00 109.40 6.0 112.50 106.0 0.0 0
120.00 TSLA1416H120 104.20 0.00 104.60 20.0 107.60 58.0 0.0 0
125.00 TSLA1416H125 95.70 -4.25 99.40 1.0 102.50 160.0 1.0 1
130.00 TSLA1416H130 94.70 0.00 94.40 21.0 97.30 10.0 0.0 0
135.00 TSLA1416H135 84.87 -4.58 89.80 22.0 92.50 64.0 1.0 1
140.00 TSLA1416H140 80.34 -4.11 84.75 24.0 87.50 59.0 1.0 12
145.00 TSLA1416H145 77.08 -2.92 79.55 31.0 82.50 178.0 3.0 11
150.00 TSLA1416H150 71.20 -2.95 74.25 22.0 77.25 132.0 3.0 11
155.00 TSLA1401H155 65.16 -4.19 69.65 47.0 72.65 140.0 1.0 1
155.00 TSLA1416H155 65.02 -5.03 69.65 105.0 72.30 302.0 2.0 2
160.00 TSLA1401H160 64.50 0.00 64.60 49.0 67.65 142.0 0.0 0
160.00 TSLA1408H160 63.70 0.00 64.80 38.0 67.25 154.0 3.0 4
160.00 TSLA1416H160 65.10 0.50 64.95 40.0 66.75 171.0 1.0 4
165.00 TSLA1401H165 56.00 -3.70 59.75 39.0 62.70 142.0 20.0 32
165.00 TSLA1408H165 59.45 0.00 60.05 37.0 62.25 223.0 0.0 0
165.00 TSLA1416H165 55.06 -4.74 59.65 96.0 62.30 61.0 1.0 2
167.50 TSLA1401H167.5 57.40 0.00 56.85 28.0 60.10 187.0 0.0 0
170.00 TSLA1401H170 59.00 4.00 54.40 28.0 57.70 185.0 1.0 1
170.00 TSLA1408H170 54.55 0.00 54.90 28.0 56.90 105.0 0.0 0
170.00 TSLA1416H170 55.65 1.00 54.80 21.0 56.90 10.0 10.0 16
172.50 TSLA1401H172.5 52.45 0.00 52.15 16.0 55.25 251.0 0.0 0
175.00 TSLA1401H175 50.35 0.00 50.10 41.0 51.80 216.0 11.0 11
175.00 TSLA1408H175 49.85 0.00 50.00 29.0 52.05 78.0 0.0 0
175.00 TSLA1416H175 49.71 0.00 49.95 78.0 52.15 174.0 1.0 20
177.50 TSLA1401H177.5 44.05 -3.20 47.50 28.0 49.35 156.0 11.0 11
180.00 TSLA1401H180 46.50 1.30 45.00 40.0 46.90 197.0 1.0 59
180.00 TSLA1408H180 44.80 0.00 44.90 29.0 47.20 83.0 0.0 0
180.00 TSLA1416H180 50.80 0.00 45.20 43.0 47.35 224.0 6.0 340
182.50 TSLA1401H182.5 38.10 -4.40 42.60 19.0 44.45 141.0 1.0 1
185.00 TSLA1401H185 36.34 -3.71 40.15 14.0 42.05 146.0 42.0 15
185.00 TSLA1408H185 40.40 0.00 40.10 28.0 42.45 89.0 0.0 0
185.00 TSLA1416H185 37.70 -2.55 40.70 121.0 42.65 341.0 3.0 46
187.50 TSLA1401H187.5 24.70 -12.95 37.60 15.0 39.55 10.0 2.0 2
187.50 TSLA1429H187.5 36.80 -1.90 39.10 21.0 40.85 364.0 29.0 29
190.00 TSLA1401H190 36.50 -1.70 35.40 90.0 37.25 370.0 20.0 37
190.00 TSLA1408H190 35.10 0.00 35.60 110.0 37.70 260.0 0.0 0
190.00 TSLA1416H190 33.45 -2.30 36.30 82.0 38.10 439.0 1.0 122
190.00 TSLA1422H190 33.60 -2.30 36.65 68.0 38.30 592.0 22.0 22
190.00 TSLA1429H190 32.50 -3.80 36.95 393.0 38.70 639.0 11.0 11
192.50 TSLA1401H192.5 31.45 -1.00 32.55 57.0 34.75 143.0 11.0 20
192.50 TSLA1429H192.5 35.20 0.00 34.85 61.0 36.40 630.0 18.0 8
195.00 TSLA1401H195 30.20 0.00 30.75 42.0 32.60 334.0 2.0 34
195.00 TSLA1408H195 30.50 -0.40 31.30 30.0 33.25 299.0 20.0 21
195.00 TSLA1416H195 33.55 0.05 31.85 385.0 33.45 708.0 3.0 66
195.00 TSLA1422H195 28.10 -3.70 32.25 458.0 33.95 649.0 10.0 10
195.00 TSLA1429H195 29.80 -2.90 32.75 411.0 34.30 617.0 3.0 3
197.50 TSLA1401H197.5 27.88 -0.42 28.20 100.0 29.90 316.0 2.0 9
197.50 TSLA1416H197.5 31.35 2.15 29.75 325.0 31.35 573.0 3.0 15
197.50 TSLA1422H197.5 29.45 0.00 30.25 168.0 31.55 672.0 0.0 0
197.50 TSLA1429H197.5 30.35 0.00 30.75 337.0 32.25 670.0 0.0 0
200.00 TSLA1401H200 27.30 0.70 26.15 228.0 26.85 374.0 59.0 269
200.00 TSLA1408H200 27.75 -0.75 26.95 360.0 28.75 615.0 30.0 40
200.00 TSLA1416H200 30.00 -1.28 27.70 152.0 28.80 569.0 29.0 307
200.00 TSLA1422H200 31.69 0.00 28.00 468.0 28.75 95.0 1.0 15
200.00 TSLA1429H200 31.00 -1.49 28.65 348.0 30.20 619.0 10.0 27
202.50 TSLA1401H202.5 25.00 0.95 23.95 203.0 24.90 358.0 5.0 12
202.50 TSLA1408H202.5 26.90 -0.10 24.90 89.0 25.55 514.0 10.0 22
202.50 TSLA1416H202.5 24.55 -1.10 25.70 95.0 26.25 340.0 6.0 6
202.50 TSLA1422H202.5 26.20 0.10 25.95 481.0 27.00 598.0 16.0 50
202.50 TSLA1429H202.5 25.05 -1.25 26.70 31.0 28.35 683.0 20.0 20
205.00 TSLA1401H205 22.19 -4.31 21.95 39.0 22.45 221.0 90.0 182
205.00 TSLA1408H205 23.09 0.49 23.00 43.0 23.55 516.0 10.0 50
205.00 TSLA1416H205 25.40 -1.30 23.70 369.0 24.30 346.0 13.0 194
205.00 TSLA1422H205 22.65 -1.70 24.35 40.0 24.90 511.0 64.0 64
205.00 TSLA1429H205 24.55 0.00 24.90 153.0 26.30 708.0 0.0 0
207.50 TSLA1401H207.5 20.17 -0.30 20.00 21.0 20.35 30.0 48.0 71
207.50 TSLA1408H207.5 23.10 2.10 21.00 315.0 21.95 573.0 2.0 5
207.50 TSLA1416H207.5 22.70 0.00 21.85 396.0 22.40 103.0 26.0 33
207.50 TSLA1422H207.5 22.35 0.00 22.25 346.0 23.15 498.0 0.0 0
207.50 TSLA1429H207.5 23.10 0.00 23.15 131.0 24.50 645.0 0.0 0
210.00 TSLA1401H210 18.30 0.30 18.10 54.0 18.50 30.0 184.0 374
210.00 TSLA1408H210 19.50 0.25 19.20 262.0 19.75 182.0 15.0 73
210.00 TSLA1416H210 20.40 -3.60 20.15 105.0 20.65 20.0 6.0 486
210.00 TSLA1422H210 20.10 -0.65 20.80 113.0 21.60 672.0 50.0 169
210.00 TSLA1429H210 21.40 0.00 21.45 402.0 22.80 677.0 0.0 0
212.50 TSLA1401H212.5 16.49 0.29 16.35 3.0 16.65 5.0 76.0 92
212.50 TSLA1408H212.5 17.50 0.10 17.40 346.0 18.00 126.0 5.0 40
212.50 TSLA1416H212.5 20.00 -1.60 18.50 77.0 19.05 542.0 17.0 46
212.50 TSLA1422H212.5 18.50 -0.50 19.05 376.0 19.65 467.0 3.0 3
212.50 TSLA1429H212.5 20.50 1.10 19.85 185.0 21.05 772.0 1.0 11
215.00 TSLA1401H215 14.87 0.42 14.70 40.0 15.05 35.0 125.0 724
215.00 TSLA1408H215 15.99 -2.68 15.90 58.0 16.30 108.0 28.0 158
215.00 TSLA1416H215 16.96 0.46 16.90 115.0 17.20 23.0 57.0 726
215.00 TSLA1422H215 17.60 0.15 17.55 183.0 18.05 205.0 3.0 18
215.00 TSLA1429H215 19.77 1.47 18.25 395.0 19.25 752.0 10.0 11
217.50 TSLA1401H217.5 13.20 -2.70 13.05 24.0 13.20 6.0 84.0 417
217.50 TSLA1408H217.5 14.55 -1.95 14.30 62.0 14.75 113.0 14.0 51
217.50 TSLA1416H217.5 15.66 -0.44 15.40 4.0 15.60 2.0 11.0 129
217.50 TSLA1422H217.5 16.60 -0.50 16.05 103.0 16.55 398.0 2.0 21
217.50 TSLA1429H217.5 19.50 0.00 16.85 423.0 17.90 780.0 5.0 27
220.00 TSLA1401H220 11.50 -0.10 11.50 8.0 11.75 10.0 314.0 1,914
220.00 TSLA1408H220 13.00 0.05 12.85 52.0 13.20 46.0 369.0 1,208
220.00 TSLA1416H220 13.90 0.40 13.80 4.0 13.95 2.0 511.0 3,128
220.00 TSLA1422H220 15.90 1.10 14.70 77.0 15.10 238.0 7.0 102
220.00 TSLA1429H220 15.62 0.37 15.50 121.0 16.45 663.0 217.0 114
222.50 TSLA1401H222.5 10.45 0.30 10.10 2.0 10.45 3.0 149.0 1,169
222.50 TSLA1408H222.5 11.86 -1.56 11.40 511.0 11.85 77.0 52.0 377
222.50 TSLA1416H222.5 13.05 0.45 12.60 10.0 12.80 112.0 142.0 187
222.50 TSLA1422H222.5 14.50 1.30 13.05 27.0 13.75 206.0 1.0 79
222.50 TSLA1429H222.5 14.71 -0.04 14.15 216.0 15.05 818.0 1.0 35
225.00 TSLA1401H225 9.20 0.35 8.90 7.0 9.05 13.0 1016.0 2,317
225.00 TSLA1408H225 10.15 0.15 10.15 6.0 10.35 2.0 471.0 451
225.00 TSLA1416H225 11.25 0.28 11.20 3.0 11.35 6.0 666.0 3,374
225.00 TSLA1422H225 12.80 0.40 12.10 175.0 12.45 99.0 38.0 188
225.00 TSLA1429H225 13.50 -1.20 13.00 70.0 13.85 899.0 19.0 68
227.50 TSLA1401H227.5 8.00 0.30 8.00 1.0 8.15 11.0 945.0 777
227.50 TSLA1408H227.5 9.00 0.00 9.00 2.0 9.25 2.0 66.0 146
227.50 TSLA1416H227.5 10.00 0.30 10.00 1.0 10.20 11.0 213.0 148
227.50 TSLA1422H227.5 11.50 0.20 10.85 457.0 11.30 420.0 11.0 45
227.50 TSLA1429H227.5 12.30 -0.80 11.75 467.0 12.25 431.0 11.0 77
230.00 TSLA1401H230 6.81 0.21 6.45 17.0 6.75 30.0 1193.0 2,695
230.00 TSLA1408H230 8.00 0.09 7.90 3.0 8.10 7.0 115.0 774
230.00 TSLA1416H230 9.05 0.50 9.05 1.0 9.30 33.0 417.0 1,615
230.00 TSLA1422H230 9.95 0.08 9.80 3.0 10.10 10.0 46.0 124
230.00 TSLA1429H230 10.90 -0.05 10.90 7.0 11.00 2.0 15.0 87
232.50 TSLA1401H232.5 5.85 0.25 5.70 5.0 5.85 1.0 612.0 879
232.50 TSLA1408H232.5 7.30 0.20 6.85 135.0 7.20 260.0 31.0 161
232.50 TSLA1416H232.5 8.05 0.20 8.00 38.0 8.15 23.0 473.0 564
232.50 TSLA1422H232.5 10.65 0.00 8.80 149.0 9.10 42.0 1.0 55
232.50 TSLA1429H232.5 11.85 0.00 9.65 438.0 10.25 770.0 2.0 11
235.00 TSLA1401H235 4.70 -0.05 4.65 14.0 4.80 3.0 852.0 2,500
235.00 TSLA1408H235 6.00 -0.10 5.95 89.0 6.25 167.0 44.0 495
235.00 TSLA1416H235 7.10 0.17 7.05 10.0 7.20 10.0 229.0 1,406
235.00 TSLA1422H235 8.00 0.20 7.85 360.0 8.20 109.0 5.0 84
235.00 TSLA1429H235 10.44 0.00 8.70 455.0 9.45 835.0 47.0 68
237.50 TSLA1401H237.5 4.00 0.10 3.90 26.0 4.10 17.0 345.0 777
237.50 TSLA1408H237.5 5.41 -0.30 5.00 487.0 5.35 17.0 53.0 79
237.50 TSLA1416H237.5 6.40 0.11 6.25 6.0 6.40 64.0 14.0 154
237.50 TSLA1422H237.5 8.20 1.25 7.00 149.0 7.35 143.0 1.0 23
237.50 TSLA1429H237.5 7.20 0.00 7.85 536.0 8.50 879.0 1.0 3
240.00 TSLA1401H240 3.15 0.00 3.10 5.0 3.20 16.0 1166.0 2,180
240.00 TSLA1408H240 4.50 0.15 4.30 254.0 4.55 98.0 144.0 634
240.00 TSLA1416H240 5.55 0.25 5.45 51.0 5.60 23.0 315.0 2,756
240.00 TSLA1422H240 6.95 -0.05 6.20 216.0 6.50 69.0 6.0 82
240.00 TSLA1429H240 7.15 0.15 7.05 559.0 7.70 903.0 2.0 50
242.50 TSLA1401H242.5 2.70 0.13 2.53 8.0 2.61 13.0 140.0 515
242.50 TSLA1408H242.5 3.90 -0.13 3.65 341.0 3.95 238.0 33.0 92
242.50 TSLA1416H242.5 4.85 -1.05 4.75 151.0 4.90 10.0 74.0 260
242.50 TSLA1422H242.5 5.63 0.00 5.50 415.0 5.85 197.0 5.0 21
242.50 TSLA1429H242.5 6.79 0.69 6.35 123.0 6.95 851.0 1.0 8
245.00 TSLA1401H245 2.04 0.00 1.91 2.0 2.10 16.0 830.0 1,133
245.00 TSLA1408H245 3.60 0.20 3.05 352.0 3.35 319.0 164.0 612
245.00 TSLA1416H245 4.12 0.12 4.05 87.0 4.20 8.0 191.0 2,374
245.00 TSLA1422H245 5.50 -1.00 4.85 463.0 5.15 113.0 8.0 76
245.00 TSLA1429H245 5.40 0.00 5.65 320.0 6.15 924.0 2.0 13
247.50 TSLA1401H247.5 1.58 -0.46 1.58 5.0 1.65 16.0 89.0 690
247.50 TSLA1408H247.5 2.84 -0.61 2.53 380.0 2.82 312.0 4.0 531
247.50 TSLA1422H247.5 4.45 0.30 4.25 499.0 4.55 92.0 1.0 22
247.50 TSLA1429H247.5 5.62 0.77 5.00 578.0 5.60 931.0 1.0 8
250.00 TSLA1401H250 1.22 -0.04 1.22 7.0 1.28 7.0 599.0 2,318
250.00 TSLA1408H250 2.39 0.23 2.16 31.0 2.36 31.0 226.0 470
250.00 TSLA1416H250 3.13 0.08 3.10 10.0 3.15 8.0 1269.0 3,606
250.00 TSLA1422H250 4.00 0.30 3.75 401.0 4.05 164.0 26.0 141
250.00 TSLA1429H250 4.90 -1.25 4.50 375.0 5.05 932.0 2.0 60
252.50 TSLA1401H252.5 0.96 -0.10 0.94 8.0 0.99 6.0 106.0 172
252.50 TSLA1408H252.5 1.98 0.11 1.75 275.0 2.07 498.0 6.0 358
252.50 TSLA1422H252.5 3.80 0.65 3.30 169.0 3.55 312.0 4.0 21
252.50 TSLA1429H252.5 5.38 1.58 4.00 368.0 4.45 928.0 4.0 5
255.00 TSLA1401H255 0.76 0.02 0.73 1.0 0.77 6.0 516.0 886
255.00 TSLA1408H255 1.95 -0.24 1.46 308.0 1.95 867.0 46.0 258
255.00 TSLA1416H255 2.27 -0.03 2.23 11.0 2.30 4.0 1139.0 1,903
255.00 TSLA1422H255 3.10 0.34 2.88 60.0 3.10 135.0 76.0 20
255.00 TSLA1429H255 3.67 0.22 3.55 125.0 4.00 910.0 2.0 5
257.50 TSLA1401H257.5 0.58 -0.01 0.57 8.0 0.61 8.0 325.0 379
257.50 TSLA1408H257.5 1.50 0.31 1.20 270.0 1.51 547.0 2.0 13
257.50 TSLA1422H257.5 3.43 1.00 2.47 198.0 2.76 472.0 1.0 1
257.50 TSLA1429H257.5 3.70 0.65 3.10 330.0 3.40 440.0 6.0 16
260.00 TSLA1401H260 0.46 0.01 0.45 4.0 0.48 5.0 596.0 1,505
260.00 TSLA1408H260 1.20 0.08 0.99 62.0 1.14 138.0 25.0 61
260.00 TSLA1416H260 1.68 0.02 1.64 5.0 1.69 5.0 71.0 1,369
260.00 TSLA1422H260 2.21 -0.31 2.14 308.0 2.37 328.0 5.0 34
260.00 TSLA1429H260 3.00 -0.25 2.74 154.0 3.20 814.0 8.0 22
262.50 TSLA1401H262.5 0.35 -0.15 0.33 9.0 0.37 7.0 185.0 365
262.50 TSLA1408H262.5 0.97 0.04 0.79 279.0 1.12 679.0 2.0 105
262.50 TSLA1422H262.5 2.00 -0.03 1.80 543.0 2.11 466.0 1.0 16
262.50 TSLA1429H262.5 3.70 0.00 2.44 48.0 2.83 818.0 2.0 15
265.00 TSLA1401H265 0.28 -0.11 0.26 8.0 0.28 9.0 131.0 1,132
265.00 TSLA1408H265 0.82 0.07 0.65 53.0 0.78 125.0 53.0 213
265.00 TSLA1416H265 1.32 0.12 1.18 4.0 1.23 7.0 71.0 591
265.00 TSLA1422H265 2.03 0.45 1.62 99.0 1.99 780.0 4.0 24
265.00 TSLA1429H265 2.65 0.67 2.08 284.0 2.49 699.0 19.0 19
267.50 TSLA1401H267.5 0.21 -0.09 0.20 5.0 0.22 5.0 81.0 76
267.50 TSLA1408H267.5 0.94 0.41 0.51 349.0 0.81 689.0 1.0 9
267.50 TSLA1422H267.5 1.83 0.53 1.35 340.0 1.77 728.0 7.0 8
270.00 TSLA1401H270 0.16 -0.01 0.14 19.0 0.19 72.0 200.0 961
270.00 TSLA1408H270 0.57 -0.19 0.45 4.0 0.53 36.0 1.0 35
270.00 TSLA1416H270 0.85 -0.03 0.83 26.0 0.93 246.0 11.0 1,996
270.00 TSLA1422H270 1.35 0.24 1.16 20.0 1.35 1.0 1.0 27
270.00 TSLA1429H270 1.95 0.39 1.63 35.0 1.96 751.0 26.0 42
272.50 TSLA1401H272.5 0.14 -0.03 0.10 67.0 0.19 74.0 37.0 105
272.50 TSLA1408H272.5 0.57 0.25 0.34 1.0 0.54 411.0 3.0 8
272.50 TSLA1422H272.5 1.20 0.17 0.99 21.0 1.20 1.0 8.0 3
275.00 TSLA1401H275 0.13 0.02 0.06 14.0 0.14 114.0 48.0 878
275.00 TSLA1408H275 0.37 0.02 0.28 43.0 0.45 423.0 10.0 116
275.00 TSLA1416H275 0.63 -0.03 0.58 45.0 0.66 51.0 91.0 5,570
275.00 TSLA1422H275 1.00 0.00 0.85 189.0 1.13 550.0 8.0 6
275.00 TSLA1429H275 2.33 1.16 1.27 41.0 1.43 143.0 2.0 5
277.50 TSLA1401H277.5 0.11 0.00 0.03 14.0 0.13 121.0 56.0 56
277.50 TSLA1422H277.5 2.14 1.39 0.72 195.0 1.02 688.0 4.0 2
280.00 TSLA1401H280 0.10 0.02 0.04 59.0 0.11 57.0 105.0 1,006
280.00 TSLA1408H280 0.27 -0.14 0.16 54.0 0.41 664.0 5.0 70
280.00 TSLA1416H280 0.41 -0.04 0.41 39.0 0.47 29.0 234.0 1,163
280.00 TSLA1422H280 1.16 0.59 0.63 289.0 0.88 458.0 2.0 43
280.00 TSLA1429H280 0.88 0.00 0.89 469.0 1.25 429.0 0.0 0
282.50 TSLA1422H282.5 1.76 1.24 0.54 124.0 0.77 384.0 2.0 2
285.00 TSLA1401H285 0.06 0.05 0.01 102.0 0.10 52.0 14.0 68
285.00 TSLA1408H285 0.36 0.26 0.10 109.0 0.32 591.0 2.0 10
285.00 TSLA1416H285 0.30 -0.07 0.25 176.0 0.37 208.0 4.0 1,483
285.00 TSLA1422H285 0.69 0.23 0.44 628.0 0.67 350.0 1.0 1
285.00 TSLA1429H285 0.69 -0.49 0.74 157.0 1.00 646.0 1.0 6
287.50 TSLA1422H287.5 0.38 0.00 0.44 43.0 0.62 503.0 0.0 0
290.00 TSLA1401H290 0.05 -0.03 0.01 126.0 0.13 241.0 40.0 80
290.00 TSLA1408H290 0.20 0.00 0.01 549.0 0.26 650.0 1.0 16
290.00 TSLA1416H290 0.25 0.02 0.25 20.0 0.27 49.0 500.0 777
290.00 TSLA1422H290 0.58 0.19 0.35 124.0 0.55 503.0 4.0 6
290.00 TSLA1429H290 0.81 0.25 0.50 543.0 0.82 568.0 19.0 19
295.00 TSLA1401H295 0.96 0.76 0.01 1.0 0.17 166.0 4.0 10
295.00 TSLA1408H295 0.04 0.00 0.01 2.0 0.25 133.0 0.0 0
295.00 TSLA1416H295 0.20 -0.01 0.13 49.0 0.20 112.0 1.0 388
295.00 TSLA1422H295 0.22 0.00 0.22 593.0 0.45 77.0 0.0 0
295.00 TSLA1429H295 0.40 0.00 0.43 381.0 0.63 150.0 0.0 0
300.00 TSLA1401H300 0.05 0.00 0.01 27.0 0.04 9.0 13.0 92
300.00 TSLA1408H300 0.25 0.03 0.03 1.0 0.22 250.0 2.0 111
300.00 TSLA1416H300 0.15 0.03 0.10 1.0 0.19 470.0 51.0 1,786
300.00 TSLA1422H300 0.36 0.20 0.13 506.0 0.37 487.0 2.0 17
300.00 TSLA1429H300 0.27 0.00 0.30 435.0 0.50 144.0 0.0 0
305.00 TSLA1401H305 0.10 0.06 0.01 74.0 0.23 274.0 20.0 27
305.00 TSLA1408H305 0.16 0.00 0.01 5.0 0.16 46.0 1.0 1
305.00 TSLA1416H305 0.16 0.11 0.06 159.0 0.20 274.0 11.0 147
305.00 TSLA1422H305 0.09 0.00 0.06 422.0 0.32 110.0 0.0 0
305.00 TSLA1429H305 0.22 0.00 0.19 549.0 0.49 515.0 0.0 0
310.00 TSLA1401H310 0.03 0.00 0.01 17.0 0.23 252.0 0.0 0
310.00 TSLA1408H310 0.14 0.00 0.04 2.0 0.14 21.0 0.0 0
310.00 TSLA1416H310 0.18 0.12 0.06 5.0 0.14 179.0 10.0 645
310.00 TSLA1422H310 0.04 0.00 0.02 591.0 0.28 113.0 0.0 0
310.00 TSLA1429H310 0.15 0.00 0.13 438.0 0.35 163.0 0.0 0
315.00 TSLA1401H315 0.03 0.00 0.01 1.0 0.21 249.0 0.0 0
315.00 TSLA1408H315 0.14 0.00 0.02 15.0 0.14 31.0 0.0 0
315.00 TSLA1416H315 0.22 0.21 0.01 2.0 0.17 476.0 34.0 320
315.00 TSLA1422H315 0.06 0.00 0.06 192.0 0.27 43.0 0.0 0
315.00 TSLA1429H315 0.11 0.00 0.05 562.0 0.31 129.0 0.0 0
320.00 TSLA1401H320 0.03 0.00 0.01 10.0 0.23 249.0 0.0 0
320.00 TSLA1408H320 0.13 0.00 0.01 15.0 0.13 32.0 0.0 0
320.00 TSLA1416H320 0.10 -0.02 0.05 10.0 0.11 74.0 50.0 125
320.00 TSLA1422H320 0.01 0.00 0.01 9.0 0.24 43.0 0.0 0
320.00 TSLA1429H320 0.05 0.00 0.02 500.0 0.28 185.0 0.0 0
325.00 TSLA1401H325 0.26 0.01 0.02 42.0 0.23 272.0 1.0 1
325.00 TSLA1408H325 0.13 0.00 0.01 16.0 0.13 32.0 0.0 0
325.00 TSLA1416H325 0.21 0.10 0.04 6.0 0.14 206.0 10.0 43
325.00 TSLA1422H325 0.01 0.00 0.01 9.0 0.24 43.0 0.0 0
325.00 TSLA1429H325 0.01 0.00 0.01 146.0 0.24 121.0 0.0 0
330.00 TSLA1401H330 0.25 0.00 0.01 18.0 0.22 274.0 0.0 0
330.00 TSLA1408H330 0.13 0.00 0.01 16.0 0.13 42.0 0.0 0
330.00 TSLA1416H330 0.05 -0.06 0.02 6.0 0.13 102.0 1.0 48
330.00 TSLA1422H330 0.22 0.00 0.03 26.0 0.21 43.0 0.0 0
330.00 TSLA1429H330 0.02 0.00 0.02 21.0 0.26 43.0 0.0 0
335.00 TSLA1401H335 0.25 0.00 0.01 257.0 0.22 269.0 0.0 0
335.00 TSLA1408H335 0.13 0.00 0.05 5.0 0.13 32.0 0.0 0
335.00 TSLA1416H335 0.15 0.04 0.01 16.0 0.14 116.0 20.0 56
335.00 TSLA1422H335 0.17 0.00 0.01 1.0 0.16 41.0 0.0 0
335.00 TSLA1429H335 0.08 0.00 0.08 1.0 0.21 43.0 0.0 0
340.00 TSLA1401H340 0.17 0.00 0.01 61.0 0.22 258.0 0.0 0
340.00 TSLA1408H340 0.13 0.00 0.00 0.0 0.13 38.0 0.0 0
340.00 TSLA1416H340 0.06 0.00 0.06 9.0 0.13 90.0 10.0 154
340.00 TSLA1422H340 0.15 0.00 0.01 31.0 0.14 31.0 0.0 0
340.00 TSLA1429H340 0.01 0.00 0.01 1.0 0.22 43.0 0.0 0
345.00 TSLA1401H345 0.25 0.00 0.02 1.0 0.22 269.0 0.0 0
345.00 TSLA1416H345 0.47 0.34 0.01 1.0 0.13 85.0 5.0 5
350.00 TSLA1401H350 0.03 0.02 0.04 10.0 0.01 12.0 1.0 200
350.00 TSLA1416H350 0.68 0.61 0.01 148.0 0.07 61.0 5.0 5
355.00 TSLA1416H355 0.34 0.21 0.01 1.0 0.13 85.0 1.0 5
360.00 TSLA1416H360 0.11 -0.02 0.03 130.0 0.13 92.0 2.0 2
365.00 TSLA1416H365 0.13 0.00 0.02 129.0 0.13 92.0 0.0 0
370.00 TSLA1416H370 0.09 -0.03 0.01 10.0 0.13 144.0 4.0 6
375.00 TSLA1416H375 0.13 0.00 0.01 10.0 0.13 179.0 0.0 0
380.00 TSLA1416H380 0.13 0.00 0.01 11.0 0.13 174.0 0.0 0
385.00 TSLA1416H385 0.13 0.00 0.03 15.0 0.13 195.0 0.0 0
390.00 TSLA1416H390 0.13 0.00 0.01 11.0 0.13 236.0 0.0 0
395.00 TSLA1416H395 0.13 0.00 0.01 11.0 0.13 272.0 0.0 0
400.00 TSLA1416H400 0.01 -0.09 0.01 11.0 0.03 88.0 7.0 7
405.00 TSLA1416H405 0.13 0.00 0.01 15.0 0.13 276.0 0.0 0
410.00 TSLA1416H410 0.13 0.00 0.01 11.0 0.13 313.0 0.0 0
415.00 TSLA1416H415 0.13 0.00 0.01 15.0 0.13 291.0 0.0 0
420.00 TSLA1416H420 0.13 0.00 0.01 15.0 0.13 278.0 0.0 0
425.00 TSLA1416H425 0.13 0.00 0.01 59.0 0.13 265.0 0.0 0
430.00 TSLA1416H430 0.08 -0.02 0.01 11.0 0.13 256.0 2.0 3
435.00 TSLA1416H435 0.13 0.00 0.01 11.0 0.13 226.0 0.0 0
440.00 TSLA1416H440 0.13 0.00 0.01 11.0 0.13 123.0 0.0 0
445.00 TSLA1416H445 0.02 -0.11 0.01 15.0 0.13 116.0 5.0 5
450.00 TSLA1416H450 0.02 -0.11 0.01 15.0 0.13 120.0 5.0 5
455.00 TSLA1416H455 0.04 -0.05 0.01 15.0 0.02 10.0 10.0 20

Put Options: TSLA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 TSLA1416T2.5 0.01 -0.11 0.00 0.0 0.13 68.0 3.0 3
5.00 TSLA1416T5 0.18 0.00 0.00 0.0 0.18 95.0 0.0 0
7.50 TSLA1416T7.5 0.18 0.00 0.00 0.0 0.18 95.0 0.0 0
10.00 TSLA1416T10 0.18 0.00 0.00 0.0 0.18 95.0 0.0 0
12.50 TSLA1416T12.5 0.18 0.00 0.00 0.0 0.17 102.0 0.0 0
15.00 TSLA1416T15 0.18 0.00 0.00 0.0 0.18 95.0 0.0 0
17.50 TSLA1416T17.5 0.18 0.00 0.00 0.0 0.18 95.0 0.0 0
20.00 TSLA1416T20 0.18 0.00 0.00 0.0 0.16 114.0 0.0 0
22.50 TSLA1416T22.5 0.13 -0.05 0.00 0.0 0.16 114.0 1.0 1
25.00 TSLA1416T25 0.18 0.00 0.00 0.0 0.15 114.0 0.0 0
30.00 TSLA1416T30 0.18 0.00 0.00 0.0 0.15 114.0 0.0 0
35.00 TSLA1416T35 0.18 0.00 0.00 0.0 0.16 114.0 0.0 0
40.00 TSLA1416T40 0.18 0.00 0.00 0.0 0.18 117.0 0.0 0
45.00 TSLA1416T45 0.18 0.00 0.00 0.0 0.15 114.0 0.0 0
50.00 TSLA1416T50 0.18 0.00 0.00 0.0 0.18 115.0 0.0 0
55.00 TSLA1416T55 0.18 0.00 0.00 0.0 0.18 118.0 0.0 0
60.00 TSLA1416T60 0.18 0.00 0.00 0.0 0.18 115.0 0.0 0
65.00 TSLA1416T65 0.18 0.00 0.00 0.0 0.18 115.0 0.0 0
70.00 TSLA1416T70 0.18 0.00 0.00 0.0 0.16 114.0 0.0 0
75.00 TSLA1416T75 0.18 0.00 0.00 0.0 0.18 115.0 0.0 0
80.00 TSLA1416T80 0.18 0.00 0.00 0.0 0.17 114.0 0.0 0
85.00 TSLA1416T85 0.18 0.00 0.00 0.0 0.16 114.0 0.0 0
90.00 TSLA1416T90 0.18 0.00 0.01 15.0 0.16 114.0 0.0 0
95.00 TSLA1416T95 0.09 -0.02 0.01 11.0 0.10 111.0 6.0 6
100.00 TSLA1416T100 0.06 0.02 0.06 80.0 0.04 88.0 128.0 128
105.00 TSLA1416T105 0.13 0.00 0.01 102.0 0.13 284.0 0.0 0
110.00 TSLA1416T110 0.13 0.00 0.01 109.0 0.13 288.0 0.0 0
115.00 TSLA1416T115 0.05 0.00 0.01 5.0 0.05 1.0 26.0 26
120.00 TSLA1416T120 0.07 -0.06 0.02 107.0 0.13 295.0 5.0 32
125.00 TSLA1416T125 0.05 0.00 0.01 102.0 0.05 1.0 3.0 109
130.00 TSLA1416T130 0.10 0.05 0.01 16.0 0.05 1.0 1.0 45
135.00 TSLA1416T135 0.05 0.00 0.05 1.0 0.05 1.0 1.0 86
140.00 TSLA1416T140 0.06 -0.04 0.03 1.0 0.05 1.0 2.0 124
145.00 TSLA1416T145 0.05 0.04 0.01 1.0 0.13 190.0 1.0 272
150.00 TSLA1416T150 0.05 0.00 0.05 8.0 0.13 239.0 8.0 249
155.00 TSLA1401T155 0.10 -0.02 0.01 51.0 0.11 88.0 1.0 21
155.00 TSLA1416T155 0.05 -0.01 0.03 86.0 0.14 425.0 20.0 224
160.00 TSLA1401T160 0.15 0.06 0.10 2.0 0.09 12.0 5.0 5
160.00 TSLA1408T160 0.13 0.00 0.02 148.0 0.13 116.0 0.0 0
160.00 TSLA1416T160 0.09 0.00 0.05 134.0 0.17 462.0 15.0 233
165.00 TSLA1401T165 0.10 -0.06 0.03 163.0 0.09 12.0 15.0 64
165.00 TSLA1408T165 0.26 0.20 0.06 30.0 0.15 88.0 2.0 2
165.00 TSLA1416T165 0.16 -0.03 0.10 208.0 0.20 40.0 2.0 374
167.50 TSLA1401T167.5 0.35 0.19 0.03 48.0 0.24 622.0 100.0 106
170.00 TSLA1401T170 0.10 0.06 0.04 1.0 0.15 522.0 90.0 98
170.00 TSLA1408T170 0.10 0.00 0.06 600.0 0.18 297.0 4.0 7
170.00 TSLA1416T170 0.22 -0.05 0.20 175.0 0.29 34.0 16.0 1,312
172.50 TSLA1401T172.5 0.15 0.02 0.02 391.0 0.18 206.0 13.0 31
175.00 TSLA1401T175 0.09 -0.01 0.04 1.0 0.10 51.0 14.0 211
175.00 TSLA1408T175 0.40 0.36 0.07 646.0 0.32 488.0 50.0 56
175.00 TSLA1416T175 0.35 0.05 0.33 52.0 0.41 99.0 133.0 1,638
177.50 TSLA1401T177.5 0.08 -0.04 0.03 26.0 0.14 37.0 2.0 74
180.00 TSLA1401T180 0.10 -0.05 0.08 13.0 0.11 16.0 232.0 605
180.00 TSLA1408T180 0.28 -0.13 0.22 366.0 0.36 114.0 2.0 23
180.00 TSLA1416T180 0.55 0.00 0.53 86.0 0.60 25.0 144.0 1,450
182.50 TSLA1401T182.5 0.13 -0.08 0.09 43.0 0.15 37.0 195.0 443
185.00 TSLA1401T185 0.19 0.06 0.14 38.0 0.20 16.0 335.0 489
185.00 TSLA1408T185 0.49 0.00 0.34 502.0 0.61 381.0 12.0 15
185.00 TSLA1416T185 0.87 0.03 0.87 5.0 0.92 3.0 369.0 2,107
187.50 TSLA1401T187.5 0.23 -0.09 0.23 52.0 0.27 9.0 92.0 668
187.50 TSLA1429T187.5 1.53 -0.01 1.55 423.0 1.75 34.0 12.0 69
190.00 TSLA1401T190 0.31 -0.06 0.31 5.0 0.34 6.0 264.0 2,074
190.00 TSLA1408T190 0.80 0.09 0.70 29.0 0.85 21.0 21.0 474
190.00 TSLA1416T190 1.27 -0.01 1.26 4.0 1.31 9.0 339.0 1,466
190.00 TSLA1422T190 1.31 0.00 1.43 452.0 1.65 127.0 1.0 136
190.00 TSLA1429T190 2.57 0.75 1.86 327.0 2.06 34.0 1.0 13
192.50 TSLA1401T192.5 0.43 -0.08 0.42 8.0 0.45 6.0 160.0 536
192.50 TSLA1429T192.5 2.11 -0.05 2.19 472.0 2.45 82.0 501.0 6
195.00 TSLA1401T195 0.59 -0.11 0.58 6.0 0.61 5.0 362.0 1,360
195.00 TSLA1408T195 1.23 0.26 1.17 40.0 1.33 303.0 136.0 477
195.00 TSLA1416T195 1.83 0.00 1.80 11.0 1.86 9.0 1416.0 1,727
195.00 TSLA1422T195 2.21 0.36 2.07 491.0 2.35 485.0 1.0 56
195.00 TSLA1429T195 2.73 -0.66 2.62 451.0 2.86 82.0 13.0 106
197.50 TSLA1401T197.5 0.81 -0.15 0.75 5.0 0.80 5.0 192.0 724
197.50 TSLA1416T197.5 2.19 0.09 2.17 6.0 2.22 10.0 276.0 235
197.50 TSLA1422T197.5 2.50 -0.63 2.56 333.0 2.77 69.0 51.0 22
197.50 TSLA1429T197.5 3.30 0.33 3.15 117.0 3.35 519.0 2.0 75
200.00 TSLA1401T200 1.03 -0.20 0.99 3.0 1.05 5.0 674.0 2,588
200.00 TSLA1408T200 1.95 -0.03 1.75 612.0 2.04 46.0 282.0 1,108
200.00 TSLA1416T200 2.64 0.07 2.62 3.0 2.71 3.0 1599.0 4,986
200.00 TSLA1422T200 2.95 0.45 3.00 130.0 3.25 637.0 3.0 233
200.00 TSLA1429T200 3.58 -0.12 3.55 696.0 3.85 72.0 1.0 317
202.50 TSLA1401T202.5 1.39 -0.06 1.33 2.0 1.38 5.0 333.0 548
202.50 TSLA1408T202.5 2.09 -0.31 2.25 32.0 2.42 3.0 22.0 277
202.50 TSLA1416T202.5 3.05 -0.05 3.05 111.0 3.10 15.0 134.0 185
202.50 TSLA1422T202.5 3.44 -0.16 3.55 148.0 3.75 406.0 4.0 13
202.50 TSLA1429T202.5 4.25 0.15 4.10 700.0 4.45 189.0 5.0 6
205.00 TSLA1401T205 1.79 -0.21 1.71 3.0 1.80 5.0 578.0 1,609
205.00 TSLA1408T205 2.81 -0.14 2.69 314.0 2.90 40.0 286.0 704
205.00 TSLA1416T205 3.61 0.12 3.60 130.0 3.65 3.0 1487.0 851
205.00 TSLA1422T205 4.00 -0.60 4.15 89.0 4.40 582.0 5.0 159
205.00 TSLA1429T205 4.00 0.00 4.70 742.0 5.15 550.0 69.0 92
207.50 TSLA1401T207.5 2.25 -0.17 2.16 11.0 2.25 1.0 246.0 1,116
207.50 TSLA1408T207.5 3.30 0.00 3.30 6.0 3.50 140.0 50.0 163
207.50 TSLA1416T207.5 4.30 0.30 4.20 116.0 4.35 16.0 155.0 130
207.50 TSLA1422T207.5 3.76 0.00 4.80 174.0 5.10 328.0 1.0 8
207.50 TSLA1429T207.5 9.08 3.73 5.45 707.0 5.85 600.0 1.0 2
210.00 TSLA1401T210 2.82 -0.28 2.81 36.0 2.94 13.0 1269.0 1,380
210.00 TSLA1408T210 4.07 -0.03 4.00 1.0 4.20 85.0 54.0 494
210.00 TSLA1416T210 4.95 -0.05 4.90 8.0 5.00 7.0 189.0 1,306
210.00 TSLA1422T210 5.10 0.74 5.55 235.0 5.85 650.0 10.0 92
210.00 TSLA1429T210 6.50 1.10 6.25 640.0 6.75 116.0 10.0 52
212.50 TSLA1401T212.5 3.57 -0.28 3.50 53.0 3.65 39.0 185.0 679
212.50 TSLA1408T212.5 4.50 -0.15 4.65 527.0 5.00 347.0 5.0 118
212.50 TSLA1416T212.5 5.65 0.00 5.70 8.0 5.80 7.0 115.0 84
212.50 TSLA1422T212.5 7.32 0.00 6.35 338.0 6.65 204.0 1.0 15
212.50 TSLA1429T212.5 6.65 0.00 7.05 793.0 7.55 498.0 11.0 16
215.00 TSLA1401T215 4.50 -0.25 4.45 16.0 4.55 2.0 670.0 2,219
215.00 TSLA1408T215 5.67 -0.18 5.55 27.0 5.75 1.0 156.0 724
215.00 TSLA1416T215 6.70 -0.05 6.65 2.0 6.80 4.0 661.0 2,435
215.00 TSLA1422T215 7.10 0.00 7.25 249.0 7.65 784.0 4.0 73
215.00 TSLA1429T215 8.00 1.25 7.95 750.0 8.55 626.0 13.0 6
217.50 TSLA1401T217.5 5.50 -0.10 5.45 15.0 5.60 19.0 902.0 1,582
217.50 TSLA1408T217.5 6.52 -0.18 6.45 131.0 6.80 317.0 135.0 233
217.50 TSLA1416T217.5 7.10 -0.25 7.50 46.0 7.65 35.0 70.0 190
217.50 TSLA1422T217.5 9.25 0.90 8.25 152.0 8.65 733.0 1.0 23
217.50 TSLA1429T217.5 9.15 0.72 9.05 620.0 9.55 512.0 13.0 43
220.00 TSLA1401T220 6.55 -0.10 6.50 16.0 6.65 19.0 685.0 2,251
220.00 TSLA1408T220 7.68 -0.12 7.50 132.0 7.80 1.0 112.0 602
220.00 TSLA1416T220 8.65 -0.15 8.55 16.0 8.70 4.0 287.0 2,092
220.00 TSLA1422T220 9.40 1.90 9.30 206.0 9.65 355.0 30.0 557
220.00 TSLA1429T220 10.16 -0.09 10.00 782.0 10.70 670.0 1.0 118
222.50 TSLA1401T222.5 7.60 -0.15 7.60 4.0 7.70 22.0 388.0 728
222.50 TSLA1408T222.5 8.72 0.06 8.55 479.0 8.95 132.0 52.0 82
222.50 TSLA1416T222.5 9.20 -0.65 9.65 32.0 9.80 10.0 111.0 156
222.50 TSLA1422T222.5 10.65 0.05 10.45 473.0 10.85 412.0 2.0 16
222.50 TSLA1429T222.5 10.85 -0.35 11.10 891.0 11.80 386.0 2.0 3
225.00 TSLA1401T225 8.90 -0.20 8.75 6.0 8.95 84.0 989.0 1,325
225.00 TSLA1408T225 10.03 -0.33 9.85 13.0 10.15 4.0 32.0 343
225.00 TSLA1416T225 11.07 -0.08 11.00 11.0 11.10 3.0 208.0 1,958
225.00 TSLA1422T225 12.00 0.40 11.70 7.0 12.10 2.0 2.0 20
225.00 TSLA1429T225 12.02 -1.54 12.65 465.0 13.05 62.0 1.0 5
227.50 TSLA1401T227.5 10.20 -0.20 10.05 14.0 10.20 3.0 376.0 674
227.50 TSLA1408T227.5 11.25 -0.20 11.15 257.0 11.45 1.0 131.0 138
227.50 TSLA1416T227.5 12.40 0.09 12.25 3.0 12.40 22.0 173.0 136
227.50 TSLA1422T227.5 15.35 2.45 13.00 176.0 13.40 71.0 1.0 18
227.50 TSLA1429T227.5 16.27 2.47 13.95 150.0 14.30 79.0 1.0 3
230.00 TSLA1401T230 11.60 -0.24 11.40 2.0 11.60 15.0 219.0 710
230.00 TSLA1408T230 11.80 -0.60 12.45 282.0 12.95 388.0 10.0 152
230.00 TSLA1416T230 13.90 -0.14 13.80 5.0 14.00 3.0 260.0 793
230.00 TSLA1422T230 16.80 2.45 14.05 869.0 14.80 66.0 2.0 21
230.00 TSLA1429T230 15.05 0.00 15.25 667.0 15.75 142.0 5.0 8
232.50 TSLA1401T232.5 13.05 -0.10 12.85 2.0 13.05 14.0 82.0 178
232.50 TSLA1408T232.5 16.40 2.50 13.95 68.0 14.40 358.0 2.0 4
232.50 TSLA1416T232.5 14.15 0.15 15.05 7.0 15.25 3.0 31.0 113
232.50 TSLA1422T232.5 15.70 0.00 15.95 12.0 16.40 578.0 0.0 0
232.50 TSLA1429T232.5 16.60 0.00 16.65 704.0 17.50 75.0 0.0 0
235.00 TSLA1401T235 14.08 -0.72 14.30 2.0 14.50 2.0 7.0 327
235.00 TSLA1408T235 16.52 1.07 15.45 327.0 16.05 441.0 10.0 46
235.00 TSLA1416T235 15.70 -0.81 16.65 26.0 16.85 20.0 8.0 523
235.00 TSLA1422T235 20.95 3.60 17.45 172.0 17.90 57.0 1.0 2
235.00 TSLA1429T235 19.00 0.90 18.05 741.0 18.90 508.0 12.0 14
237.50 TSLA1401T237.5 14.95 -0.10 15.90 46.0 16.25 32.0 20.0 85
237.50 TSLA1408T237.5 17.10 0.20 17.10 61.0 17.60 103.0 2.0 21
237.50 TSLA1416T237.5 17.85 1.80 18.20 48.0 18.50 75.0 12.0 56
237.50 TSLA1422T237.5 16.60 0.00 19.10 109.0 19.50 37.0 8.0 8
237.50 TSLA1429T237.5 19.07 0.00 19.55 703.0 20.50 443.0 33.0 33
240.00 TSLA1401T240 16.51 -1.94 17.60 46.0 17.95 47.0 14.0 131
240.00 TSLA1408T240 18.56 0.00 18.30 593.0 19.40 346.0 18.0 86
240.00 TSLA1416T240 19.70 2.80 19.90 162.0 20.30 86.0 2.0 728
240.00 TSLA1422T240 24.95 4.10 20.75 154.0 21.30 306.0 6.0 9
240.00 TSLA1429T240 21.68 2.05 21.25 709.0 22.25 600.0 2.0 13
242.50 TSLA1401T242.5 21.30 1.75 19.40 52.0 20.05 169.0 27.0 34
242.50 TSLA1408T242.5 22.50 0.00 20.60 105.0 21.25 408.0 1.0 12
242.50 TSLA1416T242.5 21.30 -1.05 21.70 121.0 22.10 404.0 10.0 47
242.50 TSLA1422T242.5 23.85 0.00 22.50 303.0 23.10 256.0 3.0 36
242.50 TSLA1429T242.5 23.10 0.00 22.85 637.0 23.95 504.0 0.0 0
245.00 TSLA1401T245 21.60 -0.45 21.45 38.0 21.85 6.0 30.0 69
245.00 TSLA1408T245 19.65 0.00 22.45 116.0 23.00 31.0 2.0 24
245.00 TSLA1416T245 22.46 -1.54 23.45 369.0 24.00 361.0 12.0 313
245.00 TSLA1422T245 28.80 4.35 24.20 538.0 24.85 62.0 10.0 10
245.00 TSLA1429T245 25.00 0.00 24.75 629.0 25.80 318.0 0.0 0
247.50 TSLA1401T247.5 23.78 0.73 23.50 84.0 24.00 21.0 10.0 2
247.50 TSLA1408T247.5 30.00 5.65 24.45 112.0 25.05 67.0 1.0 107
247.50 TSLA1422T247.5 30.80 4.55 26.20 401.0 26.85 323.0 10.0 10
247.50 TSLA1429T247.5 26.55 0.00 26.50 622.0 27.65 539.0 0.0 0
250.00 TSLA1401T250 25.30 3.30 25.20 618.0 26.20 223.0 15.0 236
250.00 TSLA1408T250 26.70 -0.60 26.50 150.0 27.20 104.0 2.0 98
250.00 TSLA1416T250 27.20 2.85 27.55 62.0 27.95 92.0 35.0 234
250.00 TSLA1422T250 39.50 11.65 28.20 468.0 28.85 48.0 2.0 1
250.00 TSLA1429T250 28.00 0.00 28.50 624.0 29.70 532.0 1.0 1
252.50 TSLA1401T252.5 29.55 2.45 26.75 538.0 28.30 268.0 1.0 7
252.50 TSLA1408T252.5 31.40 0.00 28.60 106.0 29.35 337.0 10.0 26
252.50 TSLA1422T252.5 29.95 0.00 30.35 221.0 31.00 426.0 0.0 0
252.50 TSLA1429T252.5 30.75 0.00 30.40 625.0 31.90 599.0 0.0 0
255.00 TSLA1401T255 33.08 3.68 29.15 325.0 31.00 183.0 3.0 20
255.00 TSLA1408T255 29.95 -0.05 30.05 499.0 31.75 65.0 12.0 17
255.00 TSLA1416T255 28.60 0.00 31.15 484.0 32.25 560.0 10.0 95
255.00 TSLA1422T255 32.40 0.00 31.95 566.0 33.10 627.0 0.0 0
255.00 TSLA1429T255 32.40 0.00 32.40 518.0 33.80 602.0 0.0 0
257.50 TSLA1401T257.5 31.80 0.00 31.45 174.0 33.20 39.0 0.0 0
257.50 TSLA1408T257.5 30.95 0.00 32.10 487.0 33.70 523.0 10.0 15
257.50 TSLA1422T257.5 39.50 5.00 34.40 430.0 35.60 645.0 6.0 6
257.50 TSLA1429T257.5 41.15 6.70 34.55 604.0 36.05 515.0 10.0 10
260.00 TSLA1401T260 38.75 0.00 33.85 253.0 35.45 181.0 1.0 10
260.00 TSLA1408T260 37.84 2.99 34.70 155.0 36.15 348.0 2.0 4
260.00 TSLA1416T260 33.00 0.00 35.15 568.0 36.60 550.0 33.0 101
260.00 TSLA1422T260 41.65 5.30 36.30 491.0 37.25 332.0 4.0 24
260.00 TSLA1429T260 36.95 0.00 36.60 508.0 38.20 576.0 0.0 0
262.50 TSLA1401T262.5 37.60 0.00 36.15 184.0 38.10 41.0 24.0 0
262.50 TSLA1408T262.5 40.45 3.30 36.65 204.0 38.40 57.0 22.0 22
262.50 TSLA1422T262.5 38.45 0.00 38.15 482.0 39.95 503.0 0.0 0
262.50 TSLA1429T262.5 39.00 0.00 38.65 532.0 40.10 572.0 0.0 0
265.00 TSLA1401T265 38.55 0.00 38.55 156.0 40.30 19.0 0.0 0
265.00 TSLA1408T265 45.05 5.50 39.00 247.0 40.75 89.0 1.0 28
265.00 TSLA1416T265 39.25 2.30 39.65 529.0 41.15 554.0 10.0 48
265.00 TSLA1422T265 46.20 5.45 40.30 517.0 41.90 544.0 9.0 15
265.00 TSLA1429T265 46.50 5.65 40.85 539.0 42.45 583.0 7.0 7
267.50 TSLA1401T267.5 40.90 0.00 40.95 151.0 42.75 19.0 0.0 0
267.50 TSLA1408T267.5 41.85 0.00 41.55 295.0 43.45 139.0 0.0 0
267.50 TSLA1422T267.5 49.25 6.40 42.55 489.0 44.10 558.0 74.0 74
270.00 TSLA1401T270 41.45 0.00 43.45 157.0 45.25 19.0 11.0 19
270.00 TSLA1408T270 50.00 5.75 43.75 309.0 45.85 206.0 1.0 1
270.00 TSLA1416T270 50.75 6.05 44.40 284.0 46.10 145.0 7.0 30
270.00 TSLA1422T270 53.20 7.85 44.80 282.0 46.55 238.0 10.0 10
270.00 TSLA1429T270 45.80 0.00 45.30 523.0 47.05 561.0 0.0 0
272.50 TSLA1401T272.5 45.90 0.00 46.05 213.0 47.80 29.0 0.0 0
272.50 TSLA1408T272.5 46.70 0.00 46.15 142.0 47.90 19.0 0.0 0
272.50 TSLA1422T272.5 47.20 0.00 47.10 314.0 48.70 201.0 0.0 0
275.00 TSLA1401T275 54.90 6.50 48.40 156.0 50.20 19.0 6.0 9
275.00 TSLA1408T275 48.55 0.00 48.20 37.0 50.60 50.0 0.0 0
275.00 TSLA1416T275 56.75 7.20 49.00 359.0 50.85 157.0 2.0 9
275.00 TSLA1422T275 49.50 0.00 49.50 286.0 51.15 234.0 0.0 0
275.00 TSLA1429T275 48.25 0.00 49.90 220.0 51.40 129.0 1.0 1
277.50 TSLA1401T277.5 51.35 0.00 50.85 143.0 52.65 19.0 0.0 0
277.50 TSLA1422T277.5 51.85 0.00 51.80 276.0 53.45 216.0 0.0 0
280.00 TSLA1401T280 53.85 0.00 53.35 173.0 55.10 28.0 0.0 0
280.00 TSLA1408T280 53.45 0.00 53.10 28.0 55.65 53.0 0.0 0
280.00 TSLA1416T280 63.00 8.60 53.80 216.0 55.55 30.0 1.0 26
280.00 TSLA1422T280 54.70 0.00 54.20 283.0 55.85 215.0 0.0 0
280.00 TSLA1429T280 55.10 0.00 54.65 209.0 56.50 168.0 0.0 0
282.50 TSLA1422T282.5 56.75 0.00 56.60 270.0 58.25 184.0 0.0 0
285.00 TSLA1401T285 63.65 4.80 58.45 183.0 60.15 26.0 8.0 11
285.00 TSLA1408T285 59.05 0.00 58.50 127.0 60.65 26.0 0.0 0
285.00 TSLA1416T285 55.65 -3.20 58.90 106.0 60.35 29.0 1.0 11
285.00 TSLA1422T285 60.45 0.00 59.10 120.0 61.15 27.0 4.0 0
285.00 TSLA1429T285 59.90 0.00 59.40 106.0 60.80 24.0 0.0 0
287.50 TSLA1422T287.5 61.95 0.00 61.00 26.0 63.25 29.0 0.0 0
290.00 TSLA1401T290 63.85 0.00 62.50 188.0 65.30 10.0 0.0 0
290.00 TSLA1408T290 63.50 0.00 63.45 193.0 65.65 27.0 0.0 0
290.00 TSLA1416T290 58.90 -5.20 63.65 169.0 65.40 26.0 1.0 19
290.00 TSLA1422T290 64.00 0.00 63.85 59.0 65.65 29.0 0.0 0
290.00 TSLA1429T290 64.30 0.00 64.15 15.0 66.10 29.0 0.0 0
295.00 TSLA1401T295 67.30 0.00 67.35 199.0 70.80 89.0 0.0 0
295.00 TSLA1408T295 68.90 0.00 68.40 144.0 70.10 28.0 0.0 0
295.00 TSLA1416T295 58.00 -11.05 68.10 42.0 70.25 34.0 10.0 10
295.00 TSLA1422T295 68.80 0.00 68.75 29.0 70.60 29.0 0.0 0
295.00 TSLA1429T295 69.45 0.00 69.00 15.0 70.45 13.0 0.0 0
300.00 TSLA1401T300 72.75 0.00 72.70 11.0 75.40 21.0 0.0 0
300.00 TSLA1408T300 73.90 0.00 73.55 188.0 75.25 30.0 0.0 0
300.00 TSLA1416T300 75.05 0.00 73.05 43.0 75.35 48.0 78.0 112
300.00 TSLA1422T300 73.70 0.00 73.20 26.0 75.75 29.0 0.0 0
300.00 TSLA1429T300 73.90 0.00 73.95 15.0 75.65 21.0 0.0 0
305.00 TSLA1401T305 79.20 1.40 77.45 221.0 80.80 79.0 1.0 0
305.00 TSLA1408T305 78.90 0.00 78.40 108.0 80.35 34.0 0.0 0
305.00 TSLA1416T305 68.85 -9.55 78.00 44.0 80.55 49.0 4.0 17
305.00 TSLA1422T305 78.75 0.00 78.60 34.0 80.30 21.0 0.0 0
305.00 TSLA1429T305 79.30 0.00 78.75 18.0 80.80 16.0 0.0 0
310.00 TSLA1401T310 82.75 0.00 82.45 217.0 85.70 13.0 0.0 0
310.00 TSLA1408T310 83.35 0.00 82.80 204.0 85.85 30.0 0.0 0
310.00 TSLA1416T310 83.45 0.00 83.45 211.0 85.90 154.0 0.0 0
310.00 TSLA1422T310 83.70 0.00 83.55 30.0 85.55 29.0 0.0 0
310.00 TSLA1429T310 83.85 0.00 83.65 67.0 85.45 17.0 0.0 0
315.00 TSLA1401T315 87.75 0.00 87.45 130.0 90.80 24.0 0.0 0
315.00 TSLA1408T315 87.85 0.00 87.80 177.0 90.60 17.0 0.0 0
315.00 TSLA1416T315 89.20 0.75 88.40 25.0 90.45 29.0 5.0 6
315.00 TSLA1422T315 88.55 0.00 88.50 67.0 90.05 17.0 0.0 0
315.00 TSLA1429T315 88.65 0.00 88.65 10.0 90.40 26.0 0.0 0
320.00 TSLA1401T320 92.30 0.00 92.30 151.0 95.80 24.0 0.0 0
320.00 TSLA1408T320 92.85 0.00 92.30 202.0 95.90 60.0 0.0 0
320.00 TSLA1416T320 98.65 4.80 93.50 106.0 95.90 4.0 47.0 47
320.00 TSLA1422T320 93.60 0.00 93.50 55.0 95.40 25.0 0.0 0
320.00 TSLA1429T320 93.65 0.00 93.55 55.0 95.45 24.0 0.0 0
325.00 TSLA1401T325 97.75 0.00 97.30 191.0 100.55 16.0 0.0 0
325.00 TSLA1408T325 97.75 0.00 97.35 209.0 100.80 23.0 0.0 0
325.00 TSLA1416T325 98.55 0.00 97.80 126.0 100.65 19.0 0.0 0
325.00 TSLA1422T325 98.90 0.00 98.60 17.0 100.75 17.0 0.0 0
325.00 TSLA1429T325 98.60 0.00 98.55 22.0 100.35 16.0 0.0 0
330.00 TSLA1401T330 102.30 0.00 102.70 164.0 105.90 42.0 0.0 0
330.00 TSLA1408T330 102.90 0.00 102.35 221.0 105.85 11.0 0.0 0
330.00 TSLA1416T330 103.90 0.45 102.80 174.0 106.05 24.0 5.0 5
330.00 TSLA1422T330 104.00 0.00 103.55 141.0 105.20 27.0 0.0 0
330.00 TSLA1429T330 103.70 0.00 103.50 16.0 105.50 29.0 0.0 0
335.00 TSLA1401T335 107.30 0.00 107.30 177.0 110.65 69.0 0.0 0
335.00 TSLA1408T335 107.90 0.00 107.25 206.0 110.55 22.0 0.0 0
335.00 TSLA1416T335 107.90 0.00 107.80 167.0 110.70 14.0 0.0 0
335.00 TSLA1422T335 108.60 0.00 108.45 13.0 111.00 103.0 0.0 0
335.00 TSLA1429T335 108.55 0.00 108.55 22.0 110.30 16.0 0.0 0
340.00 TSLA1401T340 112.30 0.00 112.30 145.0 115.60 37.0 0.0 0
340.00 TSLA1408T340 112.30 0.00 112.30 17.0 115.60 12.0 0.0 0
340.00 TSLA1416T340 103.00 -10.40 112.80 163.0 115.60 13.0 2.0 2
340.00 TSLA1422T340 112.90 0.00 112.80 29.0 115.75 13.0 0.0 0
340.00 TSLA1429T340 113.50 0.00 113.50 15.0 115.80 28.0 0.0 0
345.00 TSLA1401T345 117.30 0.00 117.30 177.0 120.60 28.0 0.0 0
345.00 TSLA1416T345 118.40 0.00 117.80 126.0 120.95 67.0 0.0 0
350.00 TSLA1401T350 122.80 0.00 122.30 141.0 125.80 24.0 0.0 0
350.00 TSLA1416T350 122.90 0.00 122.80 198.0 125.90 33.0 0.0 0
355.00 TSLA1416T355 127.90 0.00 127.35 172.0 130.75 66.0 0.0 0
360.00 TSLA1416T360 132.85 0.00 132.35 179.0 135.70 21.0 0.0 0
365.00 TSLA1416T365 137.75 0.00 137.30 50.0 140.60 32.0 0.0 0
370.00 TSLA1416T370 142.75 0.00 142.35 197.0 146.05 101.0 0.0 0
375.00 TSLA1416T375 147.75 0.00 147.45 132.0 150.90 67.0 0.0 0
380.00 TSLA1416T380 152.75 0.00 152.45 37.0 155.60 31.0 0.0 0
385.00 TSLA1416T385 157.85 0.00 157.45 130.0 161.00 67.0 0.0 0
390.00 TSLA1416T390 162.35 0.00 162.30 187.0 165.70 1.0 0.0 0
395.00 TSLA1416T395 167.75 0.00 167.45 172.0 170.65 13.0 0.0 0
400.00 TSLA1416T400 172.75 0.00 172.30 173.0 175.60 13.0 0.0 0
405.00 TSLA1416T405 177.80 0.00 177.35 36.0 180.70 22.0 0.0 0
410.00 TSLA1416T410 182.85 0.00 182.35 183.0 185.85 56.0 0.0 0
415.00 TSLA1416T415 201.25 13.85 187.45 167.0 190.90 1.0 1.0 3
420.00 TSLA1416T420 192.80 0.00 192.30 171.0 195.70 57.0 0.0 0
425.00 TSLA1416T425 205.05 7.30 197.30 173.0 200.65 13.0 5.0 5
430.00 TSLA1416T430 202.75 0.00 202.30 335.0 205.05 41.0 0.0 0
435.00 TSLA1416T435 207.75 0.00 207.35 73.0 210.70 12.0 0.0 0
440.00 TSLA1416T440 212.45 0.00 212.30 172.0 215.85 53.0 0.0 0
445.00 TSLA1416T445 217.85 0.00 217.30 173.0 220.85 53.0 0.0 0
450.00 TSLA1416T450 222.75 0.00 222.30 131.0 225.90 67.0 0.0 0
455.00 TSLA1416T455 211.68 -16.12 227.40 181.0 230.85 50.0 22.0 33
Trading Center