Tesla Motors Inc $269.70

up +5.84


29/8/2014 04:00 PM  |  NASDAQ : TSLA  
Industries : Automotive / Auto Manufacturers - Major
Last Trade: 269.70
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 5.84 (2.21 %)
Prev Close: 263.86
Open: 268.70
Bid: 269.64
Ask: 269.77
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 40%
Options:

Call Options: TSLA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 TSLA1420I2.5 210.80 -49.75 265.90 10.0 268.45 21.0 7.0 6
5.00 TSLA1420I5 258.05 0.00 263.40 10.0 265.95 87.0 0.0 0
7.50 TSLA1420I7.5 204.85 -50.70 260.90 11.0 263.45 12.0 3.0 3
10.00 TSLA1420I10 235.25 -17.80 258.40 10.0 260.95 10.0 1.0 4
12.50 TSLA1420I12.5 250.10 0.00 255.90 10.0 258.45 21.0 0.0 0
15.00 TSLA1420I15 248.05 0.00 253.40 10.0 255.95 21.0 0.0 0
17.50 TSLA1420I17.5 245.55 0.00 250.90 11.0 253.45 12.0 5.0 3
20.00 TSLA1420I20 243.05 0.00 248.40 10.0 250.95 21.0 0.0 0
22.50 TSLA1420I22.5 240.55 0.00 245.90 10.0 248.45 21.0 0.0 0
25.00 TSLA1420I25 237.60 0.00 243.40 10.0 245.95 21.0 0.0 0
30.00 TSLA1420I30 157.20 -75.85 238.40 10.0 240.95 21.0 9.0 12
35.00 TSLA1420I35 228.05 0.00 233.40 10.0 235.95 21.0 0.0 0
40.00 TSLA1420I40 223.05 0.00 228.40 10.0 230.95 21.0 0.0 0
45.00 TSLA1420I45 218.05 0.00 223.40 10.0 225.95 21.0 0.0 0
50.00 TSLA1420I50 213.05 0.00 218.40 10.0 220.95 21.0 0.0 0
55.00 TSLA1420I55 208.05 0.00 213.40 11.0 215.95 12.0 0.0 0
60.00 TSLA1420I60 203.05 0.00 208.40 23.0 210.95 11.0 0.0 0
65.00 TSLA1420I65 198.05 0.00 203.40 23.0 205.95 11.0 0.0 0
70.00 TSLA1420I70 193.05 0.00 198.40 10.0 200.95 21.0 0.0 0
75.00 TSLA1420I75 188.05 0.00 193.40 10.0 195.95 21.0 0.0 0
80.00 TSLA1420I80 170.85 -12.20 188.40 10.0 190.95 21.0 1.0 1
85.00 TSLA1420I85 177.55 0.00 183.40 10.0 185.95 10.0 0.0 0
90.00 TSLA1420I90 109.60 -63.05 178.40 21.0 180.95 21.0 3.0 3
95.00 TSLA1420I95 141.45 -26.15 173.00 11.0 176.45 11.0 2.0 3
100.00 TSLA1420I100 164.50 1.45 168.40 21.0 170.95 21.0 4.0 67
105.00 TSLA1420I105 148.50 -9.55 163.40 10.0 165.95 10.0 1.0 2
110.00 TSLA1420I110 124.60 -27.95 158.05 11.0 161.50 1.0 1.0 2
115.00 TSLA1420I115 85.55 -62.10 153.40 11.0 155.95 11.0 6.0 5
120.00 TSLA1420I120 102.00 -40.65 148.40 21.0 150.95 21.0 2.0 18
125.00 TSLA1420I125 85.63 -52.42 143.40 21.0 145.95 21.0 1.0 30
130.00 TSLA1420I130 127.58 -5.47 138.40 21.0 140.95 21.0 14.0 113
135.00 TSLA1420I135 90.45 -37.60 133.40 10.0 135.95 21.0 1.0 95
140.00 TSLA1420I140 117.97 -5.08 128.45 10.0 130.95 21.0 2.0 177
145.00 TSLA1420I145 79.75 -38.30 123.40 10.0 126.50 1.0 2.0 189
150.00 TSLA1420I150 120.10 6.85 118.40 12.0 121.00 12.0 1.0 231
155.00 TSLA1420I155 106.64 -1.61 113.50 12.0 116.00 22.0 13.0 42
160.00 TSLA1420I160 109.55 5.55 108.70 12.0 111.00 25.0 5.0 368
165.00 TSLA1420I165 91.28 -7.02 103.55 12.0 106.00 12.0 2.0 440
170.00 TSLA1420I170 93.22 -0.13 98.55 15.0 101.00 40.0 7.0 367
175.00 TSLA1420I175 91.00 2.65 93.75 24.0 96.00 204.0 4.0 954
180.00 TSLA1420I180 90.00 6.60 88.75 68.0 91.00 158.0 2.0 1,669
185.00 TSLA1420I185 83.30 5.00 83.80 133.0 86.05 29.0 7.0 494
187.50 TSLA1405I187.5 75.75 0.00 80.90 22.0 83.45 22.0 0.0 0
190.00 TSLA1405I190 49.37 -23.88 79.30 55.0 80.40 62.0 2.0 2
190.00 TSLA1412I190 40.40 -32.25 78.70 63.0 80.95 64.0 5.0 3
190.00 TSLA1420I190 79.60 6.20 78.55 116.0 81.05 235.0 10.0 1,180
190.00 TSLA1426I190 72.80 0.00 78.50 10.0 81.05 31.0 0.0 0
192.50 TSLA1405I192.5 37.75 -33.00 76.80 48.0 77.95 50.0 9.0 9
192.50 TSLA1412I192.5 70.15 0.00 76.20 31.0 78.45 33.0 0.0 0
195.00 TSLA1405I195 68.25 0.00 74.00 69.0 75.45 68.0 0.0 0
195.00 TSLA1412I195 68.35 0.00 73.70 40.0 75.95 40.0 0.0 0
195.00 TSLA1420I195 68.75 0.00 73.80 15.0 76.05 49.0 1.0 456
197.50 TSLA1405I197.5 65.75 0.00 71.50 70.0 73.20 77.0 0.0 0
197.50 TSLA1412I197.5 65.75 0.00 71.20 12.0 73.45 12.0 0.0 0
200.00 TSLA1405I200 55.44 -7.81 69.30 69.0 70.55 105.0 2.0 13
200.00 TSLA1412I200 63.30 0.00 68.70 12.0 70.95 12.0 4.0 4
200.00 TSLA1420I200 69.75 6.35 69.45 25.0 70.50 39.0 6.0 1,080
200.00 TSLA1426I200 63.35 0.00 68.55 10.0 71.10 21.0 0.0 0
202.50 TSLA1405I202.5 60.15 0.00 66.50 55.0 68.45 67.0 0.0 0
202.50 TSLA1412I202.5 60.80 0.00 66.20 12.0 68.45 12.0 0.0 0
205.00 TSLA1405I205 26.65 -31.70 64.30 56.0 65.40 72.0 4.0 4
205.00 TSLA1412I205 58.30 0.00 63.50 24.0 66.00 31.0 0.0 0
205.00 TSLA1420I205 64.39 5.94 64.45 28.0 65.95 25.0 2.0 655
205.00 TSLA1426I205 58.35 0.00 64.00 56.0 66.10 11.0 0.0 0
207.50 TSLA1405I207.5 47.35 -8.50 61.00 10.0 63.40 10.0 1.0 33
207.50 TSLA1412I207.5 55.80 0.00 61.00 24.0 63.50 31.0 0.0 0
210.00 TSLA1405I210 59.48 6.13 58.50 10.0 60.90 10.0 4.0 27
210.00 TSLA1412I210 24.40 -28.40 58.75 12.0 61.00 31.0 3.0 3
210.00 TSLA1420I210 61.19 7.74 59.40 30.0 60.55 27.0 9.0 972
210.00 TSLA1426I210 51.63 -1.87 58.90 11.0 60.95 11.0 2.0 22
212.50 TSLA1405I212.5 28.75 -22.05 56.50 47.0 58.50 22.0 5.0 10
212.50 TSLA1412I212.5 50.80 0.00 56.25 12.0 58.50 22.0 0.0 0
212.50 TSLA1426I212.5 50.90 0.00 56.60 50.0 58.70 10.0 0.0 0
215.00 TSLA1405I215 47.12 -1.18 53.75 27.0 55.95 41.0 1.0 14
215.00 TSLA1412I215 35.40 -13.00 53.45 22.0 56.00 22.0 6.0 6
215.00 TSLA1420I215 55.00 5.90 54.45 104.0 55.55 197.0 32.0 882
215.00 TSLA1426I215 44.45 -4.15 54.50 11.0 55.65 11.0 10.0 24
217.50 TSLA1405I217.5 24.65 -21.15 51.45 12.0 52.95 39.0 5.0 6
217.50 TSLA1412I217.5 45.24 -0.61 51.25 11.0 53.50 11.0 3.0 13
217.50 TSLA1426I217.5 33.25 -12.90 51.05 15.0 54.15 11.0 12.0 12
220.00 TSLA1405I220 39.65 -3.65 49.35 11.0 50.45 39.0 11.0 24
220.00 TSLA1412I220 50.80 7.40 48.75 24.0 51.00 39.0 10.0 18
220.00 TSLA1420I220 50.00 5.50 49.50 125.0 50.60 197.0 46.0 2,177
220.00 TSLA1426I220 43.76 0.01 48.70 10.0 50.75 25.0 1.0 4
222.50 TSLA1405I222.5 35.70 -5.15 46.85 27.0 47.95 38.0 1.0 19
222.50 TSLA1412I222.5 38.50 -2.40 46.90 11.0 48.05 26.0 1.0 6
222.50 TSLA1426I222.5 42.12 0.77 46.25 10.0 48.85 10.0 7.0 7
225.00 TSLA1405I225 46.24 7.29 44.35 24.0 45.45 29.0 2.0 63
225.00 TSLA1412I225 39.03 0.00 44.00 26.0 45.55 11.0 1.0 12
225.00 TSLA1420I225 44.99 5.89 44.55 23.0 45.30 57.0 18.0 785
225.00 TSLA1426I225 31.00 -7.95 44.70 24.0 45.85 46.0 2.0 6
227.50 TSLA1405I227.5 35.00 -0.90 41.85 11.0 42.95 38.0 4.0 49
227.50 TSLA1412I227.5 28.41 -7.54 41.60 11.0 43.05 11.0 7.0 11
227.50 TSLA1420I227.5 43.25 6.95 42.10 24.0 43.25 48.0 11.0 1
227.50 TSLA1426I227.5 36.10 -0.50 42.30 24.0 43.40 27.0 10.0 21
230.00 TSLA1405I230 38.49 4.61 39.35 24.0 40.45 27.0 1.0 66
230.00 TSLA1412I230 34.13 0.00 39.45 11.0 40.60 11.0 1.0 54
230.00 TSLA1420I230 39.95 5.44 39.80 37.0 40.45 54.0 434.0 2,756
230.00 TSLA1426I230 41.82 7.57 39.90 24.0 41.00 130.0 4.0 24
232.50 TSLA1405I232.5 28.06 -2.84 36.90 30.0 37.95 29.0 2.0 42
232.50 TSLA1412I232.5 29.90 -1.20 37.00 36.0 38.10 69.0 10.0 16
232.50 TSLA1420I232.5 30.68 -0.82 37.20 25.0 38.30 40.0 1.0 5
232.50 TSLA1426I232.5 31.90 0.00 37.00 24.0 38.60 21.0 0.0 0
235.00 TSLA1405I235 27.30 -1.20 34.40 27.0 35.45 37.0 2.0 95
235.00 TSLA1412I235 22.65 -6.00 34.55 56.0 35.65 78.0 9.0 35
235.00 TSLA1420I235 36.17 6.41 34.95 90.0 35.90 192.0 43.0 1,371
235.00 TSLA1426I235 24.52 -5.13 35.10 23.0 36.25 161.0 1.0 3
237.50 TSLA1405I237.5 26.48 0.53 31.90 27.0 33.00 26.0 2.0 63
237.50 TSLA1412I237.5 26.85 0.00 31.75 70.0 33.20 66.0 6.0 17
237.50 TSLA1420I237.5 33.50 6.65 32.40 29.0 33.50 160.0 5.0 44
237.50 TSLA1426I237.5 27.50 0.10 32.80 11.0 33.90 169.0 1.0 4
240.00 TSLA1405I240 29.90 5.96 29.40 111.0 30.20 47.0 221.0 240
240.00 TSLA1412I240 24.54 0.00 29.30 80.0 30.75 24.0 4.0 124
240.00 TSLA1420I240 30.38 4.88 30.10 21.0 30.75 52.0 357.0 2,343
240.00 TSLA1426I240 32.75 6.45 30.50 116.0 31.60 81.0 15.0 54
242.50 TSLA1405I242.5 27.32 5.37 26.95 27.0 27.85 26.0 7.0 107
242.50 TSLA1412I242.5 22.21 0.00 27.20 99.0 28.30 290.0 16.0 37
242.50 TSLA1420I242.5 21.70 -0.70 27.65 31.0 28.75 143.0 23.0 36
242.50 TSLA1426I242.5 24.85 1.55 28.20 205.0 29.35 391.0 1.0 5
245.00 TSLA1405I245 24.70 5.35 24.50 64.0 25.30 71.0 14.0 75
245.00 TSLA1412I245 19.91 0.00 24.80 22.0 25.90 159.0 7.0 44
245.00 TSLA1420I245 25.83 4.98 25.45 94.0 26.30 182.0 130.0 3,315
245.00 TSLA1426I245 23.35 2.20 26.00 102.0 27.10 398.0 5.0 36
247.50 TSLA1405I247.5 23.31 6.51 21.95 24.0 23.10 29.0 7.0 152
247.50 TSLA1412I247.5 23.03 6.05 22.45 15.0 23.50 177.0 5.0 38
247.50 TSLA1420I247.5 23.35 4.50 23.05 153.0 23.95 149.0 1.0 48
247.50 TSLA1426I247.5 21.00 1.75 23.85 156.0 24.90 339.0 1.0 25
250.00 TSLA1405I250 19.65 5.35 19.65 38.0 20.25 39.0 214.0 619
250.00 TSLA1412I250 20.68 5.01 20.10 61.0 20.80 21.0 13.0 173
250.00 TSLA1420I250 21.30 4.43 21.10 57.0 21.50 47.0 689.0 3,287
250.00 TSLA1426I250 22.20 4.20 21.90 22.0 22.50 136.0 24.0 160
252.50 TSLA1405I252.5 17.85 5.90 17.25 134.0 17.75 539.0 48.0 207
252.50 TSLA1412I252.5 18.40 4.70 18.00 56.0 18.90 536.0 13.0 57
252.50 TSLA1420I252.5 19.20 4.20 18.95 50.0 19.35 23.0 43.0 259
252.50 TSLA1426I252.5 20.78 5.98 19.70 186.0 20.80 283.0 5.0 60
255.00 TSLA1405I255 15.12 4.94 14.80 105.0 15.35 365.0 211.0 493
255.00 TSLA1412I255 16.10 4.35 15.80 49.0 16.40 134.0 36.0 163
255.00 TSLA1420I255 17.14 4.09 16.95 34.0 17.35 23.0 784.0 6,113
255.00 TSLA1426I255 18.00 4.00 17.85 105.0 18.75 151.0 57.0 128
257.50 TSLA1405I257.5 12.85 4.80 12.40 264.0 13.00 94.0 218.0 276
257.50 TSLA1412I257.5 13.25 3.21 13.70 29.0 14.30 80.0 33.0 120
257.50 TSLA1420I257.5 15.35 3.86 15.00 47.0 15.35 24.0 95.0 356
257.50 TSLA1426I257.5 16.70 4.00 15.95 145.0 16.90 218.0 24.0 46
260.00 TSLA1405I260 10.55 4.08 10.45 20.0 10.55 5.0 452.0 790
260.00 TSLA1412I260 12.05 3.70 11.80 21.0 12.20 61.0 87.0 292
260.00 TSLA1420I260 13.20 3.36 13.10 10.0 13.45 1.0 1009.0 6,087
260.00 TSLA1426I260 14.60 3.30 14.50 7.0 14.90 152.0 115.0 371
262.50 TSLA1405I262.5 8.50 3.61 8.40 1.0 8.60 10.0 375.0 509
262.50 TSLA1412I262.5 10.24 3.42 9.95 14.0 10.45 212.0 58.0 187
262.50 TSLA1420I262.5 11.50 3.00 11.50 11.0 11.75 3.0 262.0 569
262.50 TSLA1426I262.5 12.85 2.83 12.65 161.0 13.50 524.0 15.0 174
265.00 TSLA1405I265 6.60 3.04 6.50 3.0 6.70 2.0 1144.0 1,022
265.00 TSLA1412I265 8.50 2.90 8.30 36.0 9.00 1.0 115.0 289
265.00 TSLA1420I265 10.00 2.80 9.90 26.0 10.10 17.0 1150.0 3,773
265.00 TSLA1426I265 12.25 3.50 11.35 1.0 11.70 11.0 47.0 286
267.50 TSLA1405I267.5 5.00 2.39 4.85 31.0 5.15 3.0 1260.0 700
267.50 TSLA1412I267.5 6.90 2.35 6.85 11.0 7.10 12.0 351.0 145
267.50 TSLA1420I267.5 8.60 2.50 8.55 1.0 8.70 19.0 131.0 220
267.50 TSLA1426I267.5 10.04 2.34 9.85 49.0 10.25 470.0 18.0 37
270.00 TSLA1405I270 3.67 1.85 3.60 5.0 3.75 5.0 4723.0 1,456
270.00 TSLA1412I270 5.68 2.04 5.60 14.0 5.80 12.0 723.0 642
270.00 TSLA1420I270 7.30 2.20 7.20 1.0 7.35 13.0 3086.0 4,521
270.00 TSLA1426I270 8.70 2.13 8.65 27.0 8.75 3.0 63.0 205
272.50 TSLA1405I272.5 2.60 1.34 2.56 1.0 2.60 19.0 1676.0 243
272.50 TSLA1412I272.5 4.58 1.69 4.50 1.0 4.65 5.0 119.0 112
272.50 TSLA1420I272.5 6.18 1.78 6.00 51.0 6.20 20.0 415.0 369
272.50 TSLA1426I272.5 7.45 1.60 7.35 152.0 7.65 40.0 47.0 46
275.00 TSLA1405I275 1.78 0.94 1.75 5.0 1.78 9.0 4590.0 825
275.00 TSLA1412I275 3.70 1.48 3.65 30.0 3.80 18.0 295.0 208
275.00 TSLA1420I275 5.13 1.57 4.90 28.0 5.20 35.0 1919.0 3,208
275.00 TSLA1426I275 6.50 1.65 6.40 19.0 6.65 63.0 39.0 197
277.50 TSLA1405I277.5 1.22 0.66 1.12 18.0 1.26 36.0 818.0 164
277.50 TSLA1412I277.5 2.92 1.12 2.72 98.0 2.97 183.0 44.0 55
277.50 TSLA1420I277.5 4.35 1.30 4.20 28.0 4.35 8.0 359.0 192
277.50 TSLA1426I277.5 5.58 1.63 5.35 68.0 5.80 267.0 26.0 66
280.00 TSLA1405I280 0.85 0.46 0.81 11.0 0.86 12.0 4600.0 1,010
280.00 TSLA1412I280 2.19 0.87 2.12 35.0 2.30 48.0 290.0 707
280.00 TSLA1420I280 3.50 1.12 3.45 35.0 3.55 34.0 2647.0 3,305
280.00 TSLA1426I280 4.90 1.60 4.65 13.0 4.95 389.0 72.0 291
282.50 TSLA1405I282.5 0.56 0.30 0.55 9.0 0.60 24.0 1260.0 255
282.50 TSLA1412I282.5 1.66 0.57 1.61 74.0 1.80 93.0 166.0 79
282.50 TSLA1420I282.5 2.86 0.93 2.83 17.0 2.89 12.0 274.0 315
282.50 TSLA1426I282.5 4.80 2.01 3.85 81.0 4.20 425.0 13.0 61
285.00 TSLA1405I285 0.41 0.23 0.37 18.0 0.42 26.0 1630.0 940
285.00 TSLA1412I285 1.31 0.49 1.22 96.0 1.39 89.0 173.0 318
285.00 TSLA1420I285 2.36 0.75 2.26 28.0 2.38 10.0 915.0 2,256
285.00 TSLA1426I285 4.60 2.05 3.25 63.0 3.55 239.0 15.0 108
287.50 TSLA1405I287.5 0.28 0.13 0.25 18.0 0.30 22.0 378.0 126
287.50 TSLA1412I287.5 1.09 0.48 0.92 55.0 1.04 25.0 32.0 49
287.50 TSLA1420I287.5 1.92 0.59 1.84 39.0 1.94 24.0 120.0 222
287.50 TSLA1426I287.5 2.90 0.75 2.76 11.0 2.99 160.0 12.0 4
290.00 TSLA1405I290 0.20 0.10 0.20 20.0 0.24 12.0 786.0 1,317
290.00 TSLA1412I290 0.76 0.28 0.64 110.0 0.81 48.0 359.0 217
290.00 TSLA1420I290 1.55 0.42 1.50 15.0 1.58 9.0 2530.0 1,458
290.00 TSLA1426I290 2.35 0.78 2.30 20.0 2.49 89.0 36.0 169
292.50 TSLA1405I292.5 0.15 0.09 0.08 23.0 0.21 93.0 267.0 272
292.50 TSLA1412I292.5 0.65 0.32 0.51 77.0 0.60 2.0 39.0 21
292.50 TSLA1420I292.5 1.26 0.38 1.19 47.0 1.31 16.0 121.0 160
292.50 TSLA1426I292.5 2.03 0.64 1.87 104.0 2.12 221.0 17.0 5
295.00 TSLA1405I295 0.11 0.06 0.09 167.0 0.16 36.0 691.0 1,147
295.00 TSLA1412I295 0.45 0.18 0.40 1.0 0.47 47.0 66.0 107
295.00 TSLA1420I295 1.01 0.27 0.96 110.0 1.06 17.0 215.0 1,596
295.00 TSLA1426I295 1.67 0.46 1.54 25.0 1.79 258.0 18.0 13
297.50 TSLA1405I297.5 0.15 0.14 0.05 30.0 0.11 20.0 3.0 68
297.50 TSLA1412I297.5 0.55 0.37 0.31 10.0 0.38 20.0 26.0 16
297.50 TSLA1420I297.5 0.82 0.25 0.79 21.0 0.87 14.0 51.0 84
297.50 TSLA1426I297.5 1.42 0.58 1.29 63.0 1.48 106.0 19.0 2
300.00 TSLA1405I300 0.09 0.06 0.02 18.0 0.11 24.0 339.0 319
300.00 TSLA1412I300 0.27 0.14 0.27 62.0 0.30 38.0 363.0 315
300.00 TSLA1420I300 0.68 0.19 0.70 90.0 0.72 32.0 1181.0 6,552
300.00 TSLA1426I300 1.13 0.27 1.08 50.0 1.24 49.0 31.0 367
305.00 TSLA1405I305 0.07 -0.04 0.05 10.0 0.07 20.0 301.0 1
305.00 TSLA1412I305 0.17 0.11 0.12 36.0 0.22 114.0 22.0 3
305.00 TSLA1420I305 0.48 0.13 0.44 59.0 0.50 12.0 296.0 656
305.00 TSLA1426I305 0.41 0.00 0.73 49.0 0.88 102.0 20.0 0
310.00 TSLA1405I310 0.04 -0.06 0.02 1.0 0.07 39.0 111.0 5
310.00 TSLA1412I310 0.03 0.00 0.05 62.0 0.15 39.0 0.0 0
310.00 TSLA1420I310 0.36 0.12 0.32 14.0 0.36 9.0 139.0 2,269
310.00 TSLA1426I310 0.79 0.36 0.45 54.0 0.61 43.0 35.0 3
315.00 TSLA1405I315 0.07 -0.06 0.04 10.0 0.08 40.0 7.0 8
315.00 TSLA1412I315 0.01 0.00 0.02 50.0 0.13 92.0 0.0 0
315.00 TSLA1420I315 0.31 0.11 0.18 51.0 0.28 20.0 603.0 886
315.00 TSLA1426I315 0.46 0.32 0.27 92.0 0.46 47.0 3.0 0
320.00 TSLA1405I320 0.02 0.00 0.05 15.0 0.05 25.0 1.0 9
320.00 TSLA1412I320 0.05 -0.06 0.01 36.0 0.11 49.0 5.0 5
320.00 TSLA1420I320 0.18 0.09 0.05 154.0 0.21 48.0 50.0 890
320.00 TSLA1426I320 0.06 0.00 0.17 2.0 0.35 208.0 0.0 0
325.00 TSLA1405I325 0.03 0.00 0.01 4.0 0.05 25.0 5.0 5
325.00 TSLA1412I325 0.08 -0.04 0.01 39.0 0.11 190.0 3.0 3
325.00 TSLA1420I325 0.13 0.09 0.10 20.0 0.16 21.0 60.0 452
325.00 TSLA1426I325 0.19 0.08 0.17 52.0 0.27 123.0 2.0 0
330.00 TSLA1405I330 0.03 0.00 0.04 11.0 0.05 25.0 0.0 0
330.00 TSLA1412I330 0.11 0.00 0.01 10.0 0.20 146.0 0.0 0
330.00 TSLA1420I330 0.12 0.04 0.08 19.0 0.14 25.0 2.0 261
330.00 TSLA1426I330 0.08 0.00 0.11 52.0 0.22 127.0 0.0 0
335.00 TSLA1405I335 0.03 0.00 0.01 1.0 0.05 28.0 0.0 0
335.00 TSLA1412I335 0.15 0.00 0.05 10.0 0.13 138.0 5.0 0
335.00 TSLA1420I335 0.14 0.13 0.02 85.0 0.14 10.0 2.0 145
335.00 TSLA1426I335 0.05 0.00 0.07 37.0 0.18 36.0 0.0 0
340.00 TSLA1405I340 0.03 0.00 0.00 0.0 0.05 32.0 0.0 0
340.00 TSLA1412I340 0.14 0.00 0.02 10.0 0.19 148.0 0.0 0
340.00 TSLA1420I340 0.08 -0.03 0.01 49.0 0.12 56.0 7.0 357
340.00 TSLA1426I340 0.03 0.00 0.05 25.0 0.16 150.0 0.0 0
345.00 TSLA1405I345 0.03 0.00 0.00 0.0 0.05 28.0 0.0 0
345.00 TSLA1412I345 0.14 0.00 0.02 10.0 0.19 152.0 0.0 0
345.00 TSLA1420I345 0.10 -0.01 0.01 73.0 0.11 29.0 2.0 100
345.00 TSLA1426I345 0.01 0.00 0.03 26.0 0.14 35.0 0.0 0
350.00 TSLA1405I350 0.02 -0.01 0.00 0.0 0.05 34.0 1.0 0
350.00 TSLA1412I350 0.13 0.00 0.00 0.0 0.16 153.0 0.0 0
350.00 TSLA1420I350 0.08 0.00 0.02 17.0 0.08 45.0 47.0 755
350.00 TSLA1426I350 0.11 0.00 0.01 36.0 0.12 107.0 0.0 0
355.00 TSLA1405I355 0.13 0.00 0.00 0.0 0.05 34.0 0.0 0
355.00 TSLA1412I355 0.13 0.00 0.00 0.0 0.14 151.0 0.0 0
355.00 TSLA1420I355 0.14 0.02 0.02 1.0 0.15 138.0 5.0 147
355.00 TSLA1426I355 0.12 0.00 0.01 26.0 0.11 158.0 0.0 0
360.00 TSLA1405I360 0.13 0.00 0.00 0.0 0.05 34.0 0.0 0
360.00 TSLA1412I360 0.13 0.00 0.00 0.0 0.13 136.0 0.0 0
360.00 TSLA1420I360 0.25 0.14 0.01 5.0 0.18 135.0 4.0 245
360.00 TSLA1426I360 0.11 0.00 0.00 0.0 0.11 92.0 0.0 0
365.00 TSLA1405I365 0.13 0.00 0.00 0.0 0.05 37.0 0.0 0
365.00 TSLA1412I365 0.13 0.00 0.00 0.0 0.13 141.0 0.0 0
365.00 TSLA1420I365 0.15 0.14 0.01 4.0 0.08 47.0 25.0 162
365.00 TSLA1426I365 0.11 0.00 0.01 1.0 0.20 141.0 0.0 0
370.00 TSLA1405I370 0.13 0.00 0.00 0.0 0.05 29.0 0.0 0
370.00 TSLA1412I370 0.13 0.00 0.00 0.0 0.13 128.0 0.0 0
370.00 TSLA1420I370 0.04 -0.10 0.01 1.0 0.17 131.0 10.0 76
370.00 TSLA1426I370 0.12 0.00 0.00 0.0 0.20 145.0 0.0 0
375.00 TSLA1405I375 0.13 0.00 0.00 0.0 0.05 89.0 0.0 0
375.00 TSLA1412I375 0.13 0.00 0.00 0.0 0.13 147.0 0.0 0
375.00 TSLA1420I375 0.01 -0.12 0.01 5.0 0.07 27.0 25.0 468
375.00 TSLA1426I375 0.12 0.00 0.00 0.0 0.19 137.0 0.0 0
380.00 TSLA1405I380 0.13 0.00 0.00 0.0 0.05 59.0 0.0 0
380.00 TSLA1412I380 0.13 0.00 0.00 0.0 0.13 139.0 0.0 0
380.00 TSLA1420I380 0.06 -0.08 0.01 14.0 0.16 151.0 1.0 196
380.00 TSLA1426I380 0.12 0.00 0.00 0.0 0.19 147.0 0.0 0
385.00 TSLA1405I385 0.13 0.00 0.00 0.0 0.05 74.0 0.0 0
385.00 TSLA1412I385 0.13 0.00 0.00 0.0 0.13 138.0 0.0 0
385.00 TSLA1420I385 0.10 -0.04 0.10 2.0 0.15 183.0 2.0 180
385.00 TSLA1426I385 0.11 0.00 0.00 0.0 0.19 145.0 0.0 0
390.00 TSLA1420I390 0.02 -0.11 0.02 10.0 0.14 244.0 10.0 28
395.00 TSLA1420I395 0.07 -0.06 0.01 2.0 0.13 162.0 1.0 164
400.00 TSLA1420I400 0.04 -0.09 0.01 5.0 0.13 188.0 20.0 604
405.00 TSLA1420I405 1.36 1.23 0.03 1.0 0.13 290.0 3.0 22
410.00 TSLA1420I410 0.03 -0.10 0.02 30.0 0.13 258.0 16.0 95
415.00 TSLA1420I415 0.12 -0.01 0.02 1.0 0.13 296.0 2.0 84
420.00 TSLA1420I420 0.05 -0.08 0.05 15.0 0.13 144.0 15.0 198
425.00 TSLA1420I425 0.36 0.23 0.01 1.0 0.13 300.0 1.0 56
430.00 TSLA1420I430 0.38 0.25 0.01 1.0 0.13 286.0 6.0 18
435.00 TSLA1420I435 0.15 0.03 0.01 15.0 0.12 261.0 10.0 24
440.00 TSLA1420I440 0.12 -0.01 0.01 16.0 0.12 264.0 5.0 3
445.00 TSLA1420I445 0.15 0.03 0.01 16.0 0.12 253.0 10.0 24
450.00 TSLA1420I450 0.02 0.00 0.03 1.0 0.02 49.0 1.0 45
455.00 TSLA1420I455 2.47 2.34 0.06 1.0 0.13 296.0 20.0 21
460.00 TSLA1420I460 0.48 0.36 0.02 1.0 0.12 279.0 2.0 11
465.00 TSLA1420I465 0.04 -0.08 0.05 1.0 0.12 218.0 1.0 17
470.00 TSLA1420I470 0.09 -0.04 0.01 1.0 0.13 264.0 6.0 6
475.00 TSLA1420I475 0.16 0.03 0.01 1.0 0.13 273.0 3.0 6
480.00 TSLA1420I480 0.15 0.03 0.03 1.0 0.12 185.0 2.0 4
485.00 TSLA1420I485 0.08 0.04 0.03 1.0 0.04 24.0 1.0 126
490.00 TSLA1420I490 0.22 0.09 0.04 85.0 0.12 133.0 194.0 61
495.00 TSLA1420I495 0.13 0.00 0.04 85.0 0.13 145.0 0.0 0
500.00 TSLA1420I500 0.01 -0.01 0.01 1.0 0.02 25.0 1.0 497
505.00 TSLA1420I505 0.02 0.00 0.01 15.0 0.02 20.0 4.0 13
510.00 TSLA1420I510 0.02 0.00 0.01 15.0 0.02 24.0 4.0 10
515.00 TSLA1420I515 0.10 0.08 0.01 5.0 0.02 24.0 46.0 245

Put Options: TSLA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 TSLA1420U2.5 0.14 0.00 0.00 0.0 0.15 70.0 0.0 0
5.00 TSLA1420U5 0.14 0.00 0.01 1.0 0.15 45.0 0.0 0
7.50 TSLA1420U7.5 0.14 0.00 0.00 0.0 0.15 90.0 0.0 0
10.00 TSLA1420U10 0.14 0.00 0.00 0.0 0.15 52.0 0.0 0
12.50 TSLA1420U12.5 0.14 0.00 0.02 10.0 0.15 70.0 0.0 0
15.00 TSLA1420U15 0.02 -0.10 0.00 0.0 0.12 55.0 1.0 1
17.50 TSLA1420U17.5 0.02 -0.12 0.01 2.0 0.15 70.0 1.0 2
20.00 TSLA1420U20 0.02 -0.12 0.01 2.0 0.15 45.0 1.0 2
22.50 TSLA1420U22.5 0.25 0.11 0.01 2.0 0.15 70.0 5.0 5
25.00 TSLA1420U25 0.02 -0.12 0.01 11.0 0.15 45.0 5.0 10
30.00 TSLA1420U30 0.02 -0.12 0.01 2.0 0.15 52.0 5.0 39
35.00 TSLA1420U35 0.03 -0.06 0.03 10.0 0.06 25.0 10.0 60
40.00 TSLA1420U40 0.25 0.11 0.01 15.0 0.15 45.0 20.0 29
45.00 TSLA1420U45 0.02 -0.02 0.05 2.0 0.04 12.0 10.0 167
50.00 TSLA1420U50 0.08 0.04 0.01 14.0 0.04 26.0 1.0 207
55.00 TSLA1420U55 0.14 0.10 0.01 123.0 0.04 12.0 1.0 11
60.00 TSLA1420U60 0.10 0.06 0.01 1.0 0.04 17.0 22.0 86
65.00 TSLA1420U65 0.37 0.33 0.01 15.0 0.04 25.0 45.0 46
70.00 TSLA1420U70 0.02 -0.02 0.01 1.0 0.04 13.0 5.0 89
75.00 TSLA1420U75 0.02 -0.02 0.01 1.0 0.04 13.0 4.0 187
80.00 TSLA1420U80 0.02 0.00 0.01 15.0 0.02 20.0 15.0 819
85.00 TSLA1420U85 0.02 0.00 0.02 1.0 0.02 20.0 11.0 456
90.00 TSLA1420U90 0.01 -0.01 0.02 10.0 0.02 50.0 16.0 599
95.00 TSLA1420U95 0.01 -0.01 0.01 2.0 0.02 51.0 2.0 282
100.00 TSLA1420U100 0.01 -0.01 0.01 1.0 0.02 50.0 20.0 1,485
105.00 TSLA1420U105 0.03 0.01 0.01 75.0 0.02 50.0 11.0 1,024
110.00 TSLA1420U110 0.01 -0.01 0.01 1.0 0.02 50.0 1.0 584
115.00 TSLA1420U115 0.03 0.01 0.02 1.0 0.02 62.0 14.0 1,217
120.00 TSLA1420U120 0.02 0.00 0.02 2.0 0.02 50.0 1.0 1,281
125.00 TSLA1420U125 0.01 -0.01 0.01 1.0 0.02 100.0 10.0 471
130.00 TSLA1420U130 0.01 -0.03 0.02 3.0 0.03 100.0 2.0 1,211
135.00 TSLA1420U135 0.04 0.00 0.04 15.0 0.03 100.0 59.0 1,453
140.00 TSLA1420U140 0.04 -0.03 0.01 12.0 0.10 219.0 20.0 868
145.00 TSLA1420U145 0.04 0.00 0.02 10.0 0.04 9.0 2.0 1,925
150.00 TSLA1420U150 0.04 0.00 0.01 20.0 0.10 1.0 23.0 6,011
155.00 TSLA1420U155 0.06 0.00 0.03 2.0 0.05 28.0 1.0 930
160.00 TSLA1420U160 0.04 -0.02 0.02 5.0 0.04 50.0 29.0 2,667
165.00 TSLA1420U165 0.05 -0.01 0.05 1.0 0.06 27.0 1.0 2,709
170.00 TSLA1420U170 0.08 0.00 0.04 13.0 0.45 1.0 1.0 1,291
175.00 TSLA1420U175 0.07 -0.03 0.03 35.0 0.07 121.0 274.0 2,586
180.00 TSLA1420U180 0.09 -0.01 0.06 60.0 0.11 63.0 217.0 2,153
185.00 TSLA1420U185 0.10 0.00 0.08 37.0 0.14 22.0 13.0 2,043
187.50 TSLA1405U187.5 0.65 0.52 0.01 15.0 0.13 283.0 1.0 33
190.00 TSLA1405U190 0.05 -0.08 0.05 4.0 0.13 79.0 4.0 48
190.00 TSLA1412U190 0.09 -0.02 0.01 68.0 0.13 40.0 30.0 36
190.00 TSLA1420U190 0.10 -0.04 0.09 72.0 0.13 41.0 146.0 3,112
190.00 TSLA1426U190 0.14 0.04 0.05 28.0 0.19 58.0 4.0 78
192.50 TSLA1405U192.5 0.70 0.59 0.01 10.0 0.13 91.0 5.0 15
192.50 TSLA1412U192.5 1.69 1.57 0.02 1.0 0.14 65.0 6.0 6
195.00 TSLA1405U195 0.07 -0.05 0.01 27.0 0.13 75.0 2.0 46
195.00 TSLA1412U195 0.06 -0.05 0.01 57.0 0.14 47.0 3.0 35
195.00 TSLA1420U195 0.12 0.00 0.09 72.0 0.15 12.0 35.0 1,877
197.50 TSLA1405U197.5 0.13 0.00 0.01 16.0 0.13 34.0 0.0 0
197.50 TSLA1412U197.5 0.11 0.00 0.01 14.0 0.14 30.0 0.0 0
200.00 TSLA1405U200 0.05 -0.01 0.01 22.0 0.05 13.0 6.0 98
200.00 TSLA1412U200 0.15 0.14 0.07 1.0 0.16 391.0 40.0 47
200.00 TSLA1420U200 0.13 -0.06 0.12 16.0 0.18 46.0 112.0 8,229
200.00 TSLA1426U200 0.12 -0.04 0.05 69.0 0.19 286.0 19.0 199
202.50 TSLA1405U202.5 0.01 0.00 0.01 25.0 0.13 114.0 50.0 1
202.50 TSLA1412U202.5 0.23 0.22 0.01 75.0 0.11 36.0 1.0 2
205.00 TSLA1405U205 0.04 0.03 0.01 36.0 0.06 26.0 53.0 544
205.00 TSLA1412U205 0.29 0.27 0.02 78.0 0.11 33.0 1.0 16
205.00 TSLA1420U205 0.14 -0.04 0.11 18.0 0.18 29.0 73.0 1,592
205.00 TSLA1426U205 0.62 0.41 0.11 39.0 0.20 29.0 8.0 40
207.50 TSLA1405U207.5 0.04 0.00 0.03 10.0 0.13 212.0 50.0 77
207.50 TSLA1412U207.5 0.10 0.07 0.01 17.0 0.12 33.0 12.0 16
210.00 TSLA1405U210 0.03 -0.01 0.04 30.0 0.08 29.0 5.0 122
210.00 TSLA1412U210 0.09 0.00 0.05 52.0 0.11 29.0 1.0 13
210.00 TSLA1420U210 0.25 0.03 0.06 22.0 0.17 1.0 258.0 2,755
210.00 TSLA1426U210 0.20 -0.08 0.15 45.0 0.34 329.0 24.0 50
212.50 TSLA1405U212.5 0.07 0.00 0.06 26.0 0.09 127.0 47.0 95
212.50 TSLA1412U212.5 0.08 0.00 0.02 43.0 0.13 33.0 7.0 8
212.50 TSLA1426U212.5 0.97 0.64 0.18 39.0 0.28 246.0 1.0 14
215.00 TSLA1405U215 0.05 -0.03 0.01 8.0 0.08 35.0 3.0 104
215.00 TSLA1412U215 0.11 0.02 0.05 29.0 0.14 20.0 7.0 19
215.00 TSLA1420U215 0.19 -0.14 0.14 3.0 0.22 45.0 148.0 2,215
215.00 TSLA1426U215 0.58 0.20 0.16 49.0 0.30 145.0 20.0 61
217.50 TSLA1405U217.5 0.05 -0.05 0.02 28.0 0.06 20.0 92.0 407
217.50 TSLA1412U217.5 0.19 0.08 0.06 17.0 0.15 48.0 1.0 9
217.50 TSLA1426U217.5 1.69 1.25 0.24 31.0 0.33 210.0 1.0 5
220.00 TSLA1405U220 0.10 0.00 0.02 31.0 0.07 10.0 97.0 240
220.00 TSLA1412U220 0.18 0.03 0.07 10.0 0.16 20.0 1.0 520
220.00 TSLA1420U220 0.23 -0.14 0.12 15.0 0.24 2.0 209.0 2,613
220.00 TSLA1426U220 0.37 -0.14 0.28 122.0 0.41 524.0 20.0 75
222.50 TSLA1405U222.5 0.06 -0.10 0.04 18.0 0.10 13.0 1.0 155
222.50 TSLA1412U222.5 0.50 0.30 0.07 33.0 0.18 58.0 3.0 13
222.50 TSLA1426U222.5 0.43 -0.27 0.33 106.0 0.47 515.0 2.0 21
225.00 TSLA1405U225 0.08 -0.03 0.02 38.0 0.12 15.0 269.0 188
225.00 TSLA1412U225 0.15 -0.09 0.07 80.0 0.19 196.0 1.0 45
225.00 TSLA1420U225 0.29 -0.21 0.26 14.0 0.32 20.0 396.0 2,112
225.00 TSLA1426U225 0.57 -0.13 0.38 97.0 0.53 523.0 6.0 27
227.50 TSLA1405U227.5 0.14 0.00 0.06 13.0 0.14 25.0 101.0 143
227.50 TSLA1412U227.5 0.41 0.20 0.09 62.0 0.21 133.0 5.0 52
227.50 TSLA1420U227.5 0.33 -0.29 0.29 19.0 0.36 83.0 10.0 125
227.50 TSLA1426U227.5 0.53 -0.39 0.46 83.0 0.59 523.0 10.0 45
230.00 TSLA1405U230 0.10 -0.08 0.09 10.0 0.15 11.0 107.0 716
230.00 TSLA1412U230 0.17 -0.10 0.14 30.0 0.23 365.0 526.0 609
230.00 TSLA1420U230 0.35 -0.32 0.34 32.0 0.41 42.0 434.0 1,790
230.00 TSLA1426U230 0.57 -0.52 0.55 33.0 0.62 26.0 247.0 293
232.50 TSLA1405U232.5 0.16 0.00 0.07 19.0 0.17 36.0 43.0 181
232.50 TSLA1412U232.5 0.22 -0.11 0.13 33.0 0.27 455.0 9.0 46
232.50 TSLA1420U232.5 0.43 -0.35 0.40 88.0 0.66 20.0 21.0 265
232.50 TSLA1426U232.5 0.77 -0.46 0.61 274.0 0.75 165.0 8.0 44
235.00 TSLA1405U235 0.10 -0.09 0.07 11.0 0.13 22.0 66.0 379
235.00 TSLA1412U235 0.27 -0.19 0.19 18.0 0.25 32.0 16.0 142
235.00 TSLA1420U235 0.50 -0.44 0.47 20.0 0.53 20.0 394.0 1,687
235.00 TSLA1426U235 0.83 -0.80 0.76 56.0 0.88 52.0 23.0 58
237.50 TSLA1405U237.5 0.11 -0.11 0.09 17.0 0.16 22.0 213.0 281
237.50 TSLA1412U237.5 0.40 -0.11 0.22 34.0 0.30 45.0 1.0 77
237.50 TSLA1420U237.5 0.61 -0.51 0.59 10.0 0.64 30.0 57.0 436
237.50 TSLA1426U237.5 1.00 -0.69 0.92 182.0 1.06 158.0 17.0 59
240.00 TSLA1405U240 0.15 -0.09 0.12 57.0 0.16 66.0 57.0 872
240.00 TSLA1412U240 0.30 -0.38 0.25 83.0 0.37 98.0 22.0 255
240.00 TSLA1420U240 0.72 -0.62 0.70 1.0 0.76 20.0 1171.0 2,216
240.00 TSLA1426U240 1.19 -0.84 1.13 12.0 1.20 4.0 239.0 179
242.50 TSLA1405U242.5 0.16 -0.11 0.13 18.0 0.18 79.0 471.0 260
242.50 TSLA1412U242.5 0.42 -0.39 0.32 53.0 0.43 20.0 20.0 146
242.50 TSLA1420U242.5 0.87 -0.74 0.79 2.0 0.95 89.0 57.0 222
242.50 TSLA1426U242.5 1.50 -0.95 1.34 50.0 1.51 302.0 9.0 44
245.00 TSLA1405U245 0.17 -0.16 0.15 10.0 0.19 21.0 439.0 531
245.00 TSLA1412U245 0.48 -0.58 0.41 52.0 0.52 54.0 100.0 225
245.00 TSLA1420U245 1.05 -0.89 1.03 2.0 1.12 8.0 339.0 2,140
245.00 TSLA1426U245 1.69 -1.16 1.62 18.0 1.79 92.0 73.0 136
247.50 TSLA1405U247.5 0.21 -0.21 0.12 20.0 0.21 20.0 328.0 415
247.50 TSLA1412U247.5 0.67 -0.87 0.53 117.0 0.64 136.0 9.0 83
247.50 TSLA1420U247.5 1.27 -1.12 1.28 4.0 1.34 1.0 44.0 421
247.50 TSLA1426U247.5 2.14 -1.39 1.95 74.0 2.14 29.0 7.0 38
250.00 TSLA1405U250 0.24 -0.37 0.22 24.0 0.25 15.0 715.0 1,158
250.00 TSLA1412U250 0.78 -0.94 0.71 106.0 0.82 107.0 165.0 317
250.00 TSLA1420U250 1.60 -1.28 1.57 2.0 1.65 19.0 747.0 3,773
250.00 TSLA1426U250 2.49 -1.86 2.38 1.0 2.52 12.0 47.0 212
252.50 TSLA1405U252.5 0.31 -0.55 0.28 24.0 0.32 36.0 941.0 748
252.50 TSLA1412U252.5 1.04 -1.25 0.93 231.0 1.09 77.0 84.0 95
252.50 TSLA1420U252.5 1.95 -1.67 1.94 2.0 2.04 2.0 128.0 361
252.50 TSLA1426U252.5 3.00 -2.35 2.85 29.0 3.05 251.0 2.0 42
255.00 TSLA1405U255 0.40 -0.83 0.38 22.0 0.42 1.0 1928.0 1,139
255.00 TSLA1412U255 1.30 -1.59 1.24 228.0 1.38 52.0 167.0 174
255.00 TSLA1420U255 2.40 -1.79 2.37 3.0 2.49 10.0 673.0 3,387
255.00 TSLA1426U255 3.50 -1.85 3.35 100.0 3.65 232.0 3.0 391
257.50 TSLA1405U257.5 0.55 -1.22 0.55 34.0 0.59 11.0 1148.0 522
257.50 TSLA1412U257.5 1.71 -1.74 1.66 73.0 1.80 62.0 226.0 148
257.50 TSLA1420U257.5 3.05 -1.97 2.92 4.0 3.05 65.0 106.0 429
257.50 TSLA1426U257.5 4.12 -2.13 4.00 102.0 4.25 208.0 16.0 57
260.00 TSLA1405U260 0.85 -1.65 0.78 15.0 0.85 2.0 3031.0 1,042
260.00 TSLA1412U260 2.26 -2.04 2.16 2.0 2.34 214.0 824.0 444
260.00 TSLA1420U260 3.61 -2.49 3.55 29.0 3.70 28.0 1300.0 2,507
260.00 TSLA1426U260 5.04 -2.71 4.75 39.0 5.00 187.0 25.0 475
262.50 TSLA1405U262.5 1.25 -2.29 1.20 53.0 1.29 1.0 1541.0 830
262.50 TSLA1412U262.5 3.05 -2.35 2.60 14.0 3.05 228.0 164.0 493
262.50 TSLA1420U262.5 4.40 -2.70 4.30 96.0 4.50 97.0 419.0 392
262.50 TSLA1426U262.5 5.67 -3.03 5.55 133.0 5.90 68.0 31.0 203
265.00 TSLA1405U265 1.90 -2.80 1.82 4.0 1.97 4.0 2148.0 510
265.00 TSLA1412U265 3.75 -3.10 3.70 28.0 3.90 89.0 157.0 199
265.00 TSLA1420U265 5.35 -3.05 5.25 3.0 5.45 3.0 925.0 2,542
265.00 TSLA1426U265 6.65 -3.95 6.55 3.0 6.90 264.0 19.0 375
267.50 TSLA1405U267.5 2.70 -3.46 2.70 28.0 2.87 4.0 1528.0 147
267.50 TSLA1412U267.5 4.76 -3.39 4.65 32.0 4.90 29.0 56.0 143
267.50 TSLA1420U267.5 6.40 -3.55 6.25 10.0 6.40 160.0 640.0 149
267.50 TSLA1426U267.5 9.00 -1.95 7.65 43.0 8.00 312.0 8.0 175
270.00 TSLA1405U270 3.80 -4.11 3.80 11.0 4.00 23.0 2432.0 249
270.00 TSLA1412U270 5.90 -3.95 5.80 25.0 6.10 48.0 326.0 42
270.00 TSLA1420U270 7.60 -3.65 7.45 37.0 7.70 19.0 1200.0 570
270.00 TSLA1426U270 9.20 -3.25 8.85 34.0 9.15 23.0 33.0 60
272.50 TSLA1405U272.5 5.32 -5.93 5.25 5.0 5.40 2.0 417.0 12
272.50 TSLA1412U272.5 7.30 -3.80 7.25 1.0 7.50 11.0 34.0 0
272.50 TSLA1420U272.5 8.85 -3.85 8.80 58.0 9.20 1.0 154.0 55
272.50 TSLA1426U272.5 10.50 -3.50 10.15 30.0 10.50 75.0 28.0 0
275.00 TSLA1405U275 7.04 -4.56 6.85 5.0 7.25 73.0 179.0 34
275.00 TSLA1412U275 8.87 -6.13 8.70 21.0 9.15 23.0 46.0 19
275.00 TSLA1420U275 10.30 -4.10 10.30 30.0 10.55 18.0 207.0 271
275.00 TSLA1426U275 11.70 -3.90 11.60 49.0 12.05 78.0 40.0 37
277.50 TSLA1405U277.5 8.50 -5.30 8.80 2.0 9.20 39.0 38.0 1
277.50 TSLA1412U277.5 15.10 0.00 10.30 137.0 10.90 300.0 0.0 0
277.50 TSLA1420U277.5 12.00 -4.30 11.85 27.0 12.20 88.0 1.0 32
277.50 TSLA1426U277.5 21.70 4.35 13.05 142.0 13.65 319.0 1.0 26
280.00 TSLA1405U280 11.10 -4.95 10.85 51.0 11.30 11.0 142.0 56
280.00 TSLA1412U280 12.30 -5.80 12.25 45.0 12.75 83.0 21.0 21
280.00 TSLA1420U280 13.80 -4.65 13.60 30.0 14.00 94.0 66.0 190
280.00 TSLA1426U280 14.83 -4.32 14.80 62.0 15.45 317.0 1.0 1
282.50 TSLA1405U282.5 18.40 0.00 12.75 230.0 13.60 57.0 0.0 0
282.50 TSLA1412U282.5 19.20 0.00 14.20 23.0 14.70 55.0 0.0 0
282.50 TSLA1420U282.5 17.25 -3.10 15.50 48.0 15.80 16.0 2.0 18
282.50 TSLA1426U282.5 20.85 0.00 16.50 56.0 17.25 264.0 0.0 0
285.00 TSLA1405U285 14.40 -6.40 15.00 26.0 16.10 97.0 5.0 8
285.00 TSLA1412U285 16.49 -5.01 16.00 166.0 16.90 142.0 12.0 0
285.00 TSLA1420U285 17.50 -4.85 17.40 77.0 17.90 15.0 5.0 181
285.00 TSLA1426U285 30.68 7.53 18.15 168.0 19.20 196.0 2.0 2
287.50 TSLA1405U287.5 23.20 0.00 17.40 25.0 18.50 26.0 0.0 0
287.50 TSLA1412U287.5 23.75 0.00 18.20 215.0 19.25 185.0 0.0 0
287.50 TSLA1420U287.5 21.25 -3.30 19.45 58.0 20.00 240.0 10.0 7
287.50 TSLA1426U287.5 25.25 0.00 20.05 222.0 21.15 233.0 0.0 0
290.00 TSLA1405U290 67.90 42.25 19.75 26.0 20.90 25.0 1.0 1
290.00 TSLA1412U290 32.95 6.90 20.45 195.0 21.50 376.0 1.0 1
290.00 TSLA1420U290 23.35 -3.45 21.25 167.0 22.30 192.0 10.0 91
290.00 TSLA1426U290 34.95 7.55 22.05 205.0 23.20 230.0 2.0 2
292.50 TSLA1405U292.5 28.15 0.00 22.25 40.0 23.35 24.0 0.0 0
292.50 TSLA1412U292.5 28.50 0.00 22.70 37.0 23.80 18.0 0.0 0
292.50 TSLA1420U292.5 28.95 0.00 23.45 240.0 24.55 212.0 0.0 0
292.50 TSLA1426U292.5 29.60 0.00 24.20 211.0 25.30 148.0 0.0 0
295.00 TSLA1405U295 36.40 5.75 24.70 24.0 25.80 27.0 26.0 49
295.00 TSLA1412U295 30.85 0.00 25.05 23.0 26.15 86.0 0.0 0
295.00 TSLA1420U295 27.75 -3.55 25.75 147.0 26.75 151.0 3.0 104
295.00 TSLA1426U295 31.80 0.00 26.30 189.0 27.50 187.0 0.0 0
297.50 TSLA1405U297.5 33.15 0.00 27.20 39.0 28.30 24.0 0.0 0
297.50 TSLA1412U297.5 33.35 0.00 27.40 26.0 28.55 26.0 0.0 0
297.50 TSLA1420U297.5 36.20 2.55 27.90 26.0 29.10 26.0 4.0 4
297.50 TSLA1426U297.5 34.10 0.00 28.55 173.0 29.70 190.0 0.0 0
300.00 TSLA1405U300 38.20 2.60 29.65 44.0 30.80 24.0 2.0 13
300.00 TSLA1412U300 32.30 -3.10 29.85 11.0 31.00 11.0 2.0 0
300.00 TSLA1420U300 30.20 -6.40 30.30 11.0 31.45 11.0 7.0 193
300.00 TSLA1426U300 38.20 1.85 30.80 167.0 31.95 403.0 3.0 3
305.00 TSLA1405U305 40.30 0.00 34.65 40.0 36.20 12.0 0.0 0
305.00 TSLA1412U305 40.35 0.00 34.75 26.0 36.40 26.0 0.0 0
305.00 TSLA1420U305 50.86 10.21 35.05 12.0 36.40 34.0 1.0 83
305.00 TSLA1426U305 41.15 0.00 35.15 66.0 36.60 14.0 0.0 0
310.00 TSLA1405U310 45.30 0.00 39.10 22.0 41.65 22.0 0.0 0
310.00 TSLA1412U310 45.30 0.00 39.35 26.0 41.30 26.0 0.0 0
310.00 TSLA1420U310 97.15 51.35 39.95 27.0 41.50 24.0 1.0 59
310.00 TSLA1426U310 45.95 0.00 39.95 24.0 41.35 115.0 0.0 0
315.00 TSLA1405U315 50.25 0.00 44.10 22.0 46.15 14.0 0.0 0
315.00 TSLA1412U315 50.65 0.00 44.30 50.0 46.35 43.0 0.0 0
315.00 TSLA1420U315 89.10 38.55 44.50 24.0 46.85 11.0 13.0 78
315.00 TSLA1426U315 50.85 0.00 45.05 27.0 46.15 27.0 0.0 0
320.00 TSLA1405U320 55.25 0.00 49.65 64.0 51.15 80.0 0.0 0
320.00 TSLA1412U320 55.25 0.00 49.65 30.0 51.40 14.0 0.0 0
320.00 TSLA1420U320 80.15 24.75 49.45 24.0 50.90 24.0 4.0 17
320.00 TSLA1426U320 55.75 0.00 49.90 11.0 51.55 11.0 0.0 0
325.00 TSLA1405U325 60.25 0.00 54.65 93.0 56.05 86.0 0.0 0
325.00 TSLA1412U325 60.25 0.00 54.10 43.0 56.65 50.0 0.0 0
325.00 TSLA1420U325 96.85 36.50 54.45 11.0 56.75 10.0 14.0 24
325.00 TSLA1426U325 60.70 0.00 54.85 30.0 56.50 77.0 0.0 0
330.00 TSLA1405U330 65.25 0.00 59.65 74.0 61.05 79.0 0.0 0
330.00 TSLA1412U330 65.25 0.00 59.10 50.0 61.35 33.0 0.0 0
330.00 TSLA1420U330 96.55 31.25 59.35 15.0 62.10 11.0 20.0 41
330.00 TSLA1426U330 65.70 0.00 59.80 30.0 61.45 77.0 0.0 0
335.00 TSLA1405U335 70.20 0.00 64.05 22.0 66.55 12.0 0.0 0
335.00 TSLA1412U335 70.25 0.00 64.10 33.0 66.35 31.0 0.0 0
335.00 TSLA1420U335 95.50 25.20 64.40 71.0 66.30 68.0 2.0 36
335.00 TSLA1426U335 70.65 0.00 64.75 28.0 66.45 77.0 0.0 0
340.00 TSLA1405U340 75.55 0.00 68.00 30.0 71.55 1.0 0.0 0
340.00 TSLA1412U340 75.25 0.00 69.10 22.0 71.35 12.0 0.0 0
340.00 TSLA1420U340 123.25 47.95 69.15 77.0 71.65 77.0 11.0 16
340.00 TSLA1426U340 75.65 0.00 69.15 10.0 71.75 10.0 0.0 0
345.00 TSLA1405U345 80.20 0.00 74.05 22.0 76.55 12.0 0.0 0
345.00 TSLA1412U345 80.25 0.00 74.10 12.0 76.35 12.0 0.0 0
345.00 TSLA1420U345 140.95 60.70 74.10 24.0 76.65 77.0 1.0 2
345.00 TSLA1426U345 80.30 0.00 74.15 10.0 76.65 10.0 0.0 0
350.00 TSLA1405U350 85.55 0.00 79.65 62.0 81.05 73.0 0.0 0
350.00 TSLA1412U350 85.25 0.00 79.10 12.0 81.35 12.0 0.0 0
350.00 TSLA1420U350 141.00 55.75 79.10 24.0 81.65 24.0 3.0 14
350.00 TSLA1426U350 85.30 0.00 79.15 10.0 81.70 10.0 0.0 0
355.00 TSLA1405U355 90.55 0.00 84.60 75.0 86.05 79.0 0.0 0
355.00 TSLA1412U355 90.25 0.00 84.10 12.0 86.35 12.0 0.0 0
355.00 TSLA1420U355 118.90 29.00 84.10 60.0 86.60 60.0 11.0 28
355.00 TSLA1426U355 90.25 0.00 84.10 10.0 86.70 10.0 0.0 0
360.00 TSLA1405U360 95.20 0.00 89.60 50.0 91.05 73.0 0.0 0
360.00 TSLA1412U360 95.25 0.00 89.10 12.0 91.35 12.0 0.0 0
360.00 TSLA1420U360 149.15 54.25 89.10 11.0 91.60 14.0 2.0 1
360.00 TSLA1426U360 95.25 0.00 89.10 10.0 91.70 10.0 0.0 0
365.00 TSLA1405U365 100.25 0.00 94.60 74.0 96.05 79.0 0.0 0
365.00 TSLA1412U365 99.85 0.00 94.10 12.0 96.35 12.0 0.0 0
365.00 TSLA1420U365 124.45 24.60 94.10 86.0 96.65 88.0 1.0 2
365.00 TSLA1426U365 100.25 0.00 94.10 21.0 96.65 21.0 0.0 0
370.00 TSLA1405U370 105.20 0.00 99.10 12.0 101.65 22.0 0.0 0
370.00 TSLA1412U370 105.25 0.00 99.05 22.0 101.65 22.0 0.0 0
370.00 TSLA1420U370 149.35 44.15 99.10 21.0 101.65 23.0 15.0 19
370.00 TSLA1426U370 105.25 0.00 99.10 10.0 101.60 10.0 0.0 0
375.00 TSLA1405U375 110.20 0.00 104.10 12.0 106.65 22.0 0.0 0
375.00 TSLA1412U375 110.20 0.00 104.05 22.0 106.65 22.0 0.0 0
375.00 TSLA1420U375 154.65 44.45 104.05 12.0 106.65 12.0 1.0 1
375.00 TSLA1426U375 110.25 0.00 104.10 10.0 106.65 10.0 0.0 0
380.00 TSLA1405U380 115.20 0.00 109.10 12.0 111.30 12.0 0.0 0
380.00 TSLA1412U380 115.20 0.00 109.05 22.0 111.65 22.0 0.0 0
380.00 TSLA1420U380 115.20 0.00 109.05 12.0 111.65 12.0 0.0 0
380.00 TSLA1426U380 114.85 0.00 109.10 10.0 111.65 10.0 0.0 0
385.00 TSLA1405U385 120.20 0.00 114.10 12.0 116.30 12.0 0.0 0
385.00 TSLA1412U385 120.20 0.00 114.05 22.0 116.65 22.0 0.0 0
385.00 TSLA1420U385 164.60 44.40 114.05 12.0 116.65 12.0 12.0 12
385.00 TSLA1426U385 119.85 0.00 114.05 10.0 116.65 10.0 0.0 0
390.00 TSLA1420U390 200.54 75.39 119.05 10.0 121.65 10.0 2.0 3
395.00 TSLA1420U395 192.45 62.30 124.05 11.0 126.65 11.0 1.0 1
400.00 TSLA1420U400 148.05 13.20 129.05 11.0 131.65 11.0 10.0 13
405.00 TSLA1420U405 164.80 24.95 134.05 10.0 136.65 10.0 1.0 1
410.00 TSLA1420U410 217.75 72.60 139.05 10.0 141.65 10.0 1.0 1
415.00 TSLA1420U415 204.50 54.35 144.05 10.0 146.65 10.0 1.0 1
420.00 TSLA1420U420 198.00 42.85 149.05 10.0 151.65 10.0 1.0 1
425.00 TSLA1420U425 219.10 59.25 154.05 21.0 156.60 11.0 1.0 10
430.00 TSLA1420U430 248.00 83.15 159.05 10.0 161.65 10.0 1.0 10
435.00 TSLA1420U435 253.00 83.15 164.05 10.0 166.65 10.0 1.0 1
440.00 TSLA1420U440 227.75 52.60 169.05 11.0 171.50 11.0 1.0 1
445.00 TSLA1420U445 222.15 42.00 173.30 11.0 177.00 10.0 1.0 1
450.00 TSLA1420U450 259.85 74.70 179.05 10.0 181.65 10.0 1.0 1
455.00 TSLA1420U455 256.50 66.35 184.05 10.0 186.65 10.0 1.0 2
460.00 TSLA1420U460 248.70 53.55 189.05 10.0 191.65 10.0 1.0 2
465.00 TSLA1420U465 258.15 58.00 194.05 10.0 196.65 10.0 2.0 2
470.00 TSLA1420U470 246.95 41.80 199.05 21.0 201.45 11.0 2.0 1
475.00 TSLA1420U475 237.20 27.05 204.05 45.0 206.65 45.0 15.0 15
480.00 TSLA1420U480 270.00 54.85 209.05 10.0 211.65 10.0 1.0 1
485.00 TSLA1420U485 229.65 9.50 214.05 21.0 216.65 10.0 2.0 2
490.00 TSLA1420U490 279.90 54.75 218.30 11.0 222.00 10.0 1.0 1
495.00 TSLA1420U495 272.15 42.00 224.05 10.0 226.60 10.0 1.0 0
500.00 TSLA1420U500 263.70 28.85 229.05 10.0 231.60 10.0 40.0 1
505.00 TSLA1420U505 249.15 9.30 234.05 21.0 236.60 21.0 7.0 5
510.00 TSLA1420U510 247.40 2.55 239.05 21.0 241.60 21.0 2.0 0
515.00 TSLA1420U515 279.30 29.15 244.05 10.0 246.60 10.0 30.0 79
Trading Center