$240.24 0.00 (0.00%) Tesla Motors Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 240.24
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 240.24
Open: 242.20
Bid: 247.02
Ask: 247.35
Options:

Call Options: TSLA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 TSLA1418J120 119.50 0.00 119.50 23.0 121.50 10.0 0.0 0
125.00 TSLA1418J125 124.90 10.40 114.50 23.0 116.50 10.0 2.0 2
130.00 TSLA1418J130 119.60 10.10 109.50 23.0 111.50 10.0 1.0 1
135.00 TSLA1418J135 141.00 37.00 104.00 10.0 106.50 10.0 1.0 1
140.00 TSLA1418J140 96.25 0.00 99.00 10.0 101.50 10.0 1.0 1
145.00 TSLA1418J145 91.18 0.00 94.40 28.0 96.50 28.0 3.0 3
150.00 TSLA1418J150 86.27 0.00 89.05 10.0 91.00 21.0 2.0 6
155.00 TSLA1418J155 99.83 15.43 84.40 23.0 86.00 10.0 1.0 1
160.00 TSLA1418J160 79.00 0.00 79.00 21.0 81.20 31.0 0.0 0
165.00 TSLA1418J165 111.05 36.90 74.15 30.0 76.35 28.0 1.0 1
170.00 TSLA1418J170 95.32 25.77 69.55 40.0 71.50 1.0 1.0 1
175.00 TSLA1403J175 64.40 0.00 64.40 21.0 66.15 21.0 0.0 0
175.00 TSLA1418J175 69.95 5.75 64.20 38.0 66.20 28.0 11.0 25
180.00 TSLA1403J180 63.70 4.30 59.40 21.0 61.15 21.0 1.0 1
180.00 TSLA1410J180 59.45 0.00 59.45 26.0 61.20 26.0 0.0 0
180.00 TSLA1418J180 58.95 0.00 58.95 28.0 61.00 25.0 0.0 0
185.00 TSLA1403J185 58.75 4.35 54.40 21.0 56.15 21.0 1.0 0
185.00 TSLA1410J185 54.55 0.00 54.55 26.0 56.20 25.0 0.0 0
185.00 TSLA1418J185 60.05 5.35 54.70 11.0 56.05 10.0 11.0 32
190.00 TSLA1403J190 49.40 0.00 49.40 21.0 51.15 21.0 0.0 0
190.00 TSLA1410J190 56.05 6.60 49.45 52.0 51.40 1.0 6.0 0
190.00 TSLA1418J190 47.67 0.00 49.55 24.0 51.35 50.0 1.0 9
195.00 TSLA1403J195 44.40 0.00 44.40 21.0 46.50 11.0 0.0 0
195.00 TSLA1410J195 51.25 6.80 44.45 61.0 46.40 25.0 9.0 9
195.00 TSLA1418J195 50.20 5.45 44.75 30.0 46.15 26.0 11.0 53
200.00 TSLA1403J200 52.25 12.85 39.40 21.0 41.50 11.0 3.0 6
200.00 TSLA1410J200 38.10 0.00 39.25 6.0 41.15 11.0 2.0 13
200.00 TSLA1418J200 40.40 0.00 39.85 31.0 41.15 63.0 12.0 100
200.00 TSLA1424J200 39.25 0.00 39.25 16.0 41.95 25.0 0.0 0
200.00 TSLA1431J200 48.87 8.87 40.00 14.0 42.25 27.0 2.0 2
205.00 TSLA1403J205 53.90 19.50 34.40 67.0 36.30 43.0 4.0 4
205.00 TSLA1410J205 34.70 0.00 34.70 43.0 36.25 37.0 0.0 0
205.00 TSLA1418J205 43.50 8.55 34.95 26.0 36.40 26.0 1.0 14
205.00 TSLA1424J205 35.15 0.00 35.15 14.0 36.75 40.0 0.0 0
205.00 TSLA1431J205 35.10 0.00 35.10 11.0 37.45 10.0 0.0 0
210.00 TSLA1403J210 36.53 7.13 29.40 68.0 31.15 64.0 2.0 2
210.00 TSLA1410J210 29.45 0.00 29.45 67.0 31.35 44.0 0.0 0
210.00 TSLA1418J210 26.90 0.00 30.15 27.0 31.65 142.0 3.0 55
210.00 TSLA1424J210 29.80 0.00 30.50 54.0 31.95 79.0 21.0 21
210.00 TSLA1431J210 31.20 0.00 31.20 55.0 32.85 206.0 0.0 0
215.00 TSLA1403J215 25.27 0.00 24.65 25.0 26.00 66.0 1.0 2
215.00 TSLA1410J215 25.57 0.00 24.90 44.0 26.55 132.0 1.0 2
215.00 TSLA1418J215 23.47 0.00 25.35 124.0 26.90 31.0 2.0 19
215.00 TSLA1424J215 25.00 0.00 26.05 150.0 27.45 211.0 7.0 22
215.00 TSLA1431J215 26.90 0.00 26.90 72.0 28.85 218.0 0.0 0
217.50 TSLA1403J217.5 22.10 0.00 22.10 35.0 23.60 64.0 0.0 0
220.00 TSLA1403J220 18.10 0.00 20.10 21.0 20.70 36.0 16.0 51
220.00 TSLA1410J220 18.05 0.00 20.15 395.0 21.50 35.0 22.0 34
220.00 TSLA1418J220 19.28 0.00 20.95 338.0 22.45 308.0 4.0 371
220.00 TSLA1424J220 26.00 4.15 21.85 77.0 22.90 37.0 8.0 12
220.00 TSLA1431J220 24.29 1.49 22.80 99.0 24.75 67.0 4.0 4
222.50 TSLA1403J222.5 23.95 6.95 17.00 248.0 18.30 26.0 10.0 11
222.50 TSLA1418J222.5 25.10 6.10 19.00 291.0 20.40 219.0 22.0 36
225.00 TSLA1403J225 13.00 0.00 15.35 47.0 15.85 28.0 7.0 44
225.00 TSLA1410J225 13.85 0.00 16.10 223.0 16.85 106.0 20.0 102
225.00 TSLA1418J225 14.70 0.00 16.90 336.0 18.05 242.0 9.0 99
225.00 TSLA1424J225 17.44 0.00 18.35 41.0 19.00 40.0 1.0 3
225.00 TSLA1431J225 21.00 1.45 19.55 52.0 21.00 168.0 6.0 6
227.50 TSLA1403J227.5 13.00 0.00 12.85 8.0 13.20 2.0 253.0 126
227.50 TSLA1410J227.5 24.20 9.95 14.25 84.0 14.75 44.0 4.0 58
227.50 TSLA1418J227.5 12.84 0.00 14.90 355.0 16.10 333.0 9.0 41
230.00 TSLA1403J230 10.40 0.00 10.80 8.0 11.15 4.0 395.0 227
230.00 TSLA1410J230 9.63 0.00 11.90 195.0 12.65 34.0 39.0 45
230.00 TSLA1418J230 13.90 0.00 13.90 1.0 14.05 13.0 38.0 292
230.00 TSLA1424J230 13.89 0.00 14.40 176.0 15.30 44.0 1.0 21
230.00 TSLA1431J230 21.92 6.17 15.75 94.0 17.45 197.0 2.0 6
232.50 TSLA1403J232.5 8.25 0.00 8.55 4.0 8.80 1.0 489.0 271
232.50 TSLA1410J232.5 10.75 0.00 10.05 368.0 10.80 52.0 13.0 22
232.50 TSLA1418J232.5 12.15 0.00 11.95 11.0 12.50 78.0 609.0 140
235.00 TSLA1403J235 6.59 0.00 6.35 22.0 6.65 1.0 2297.0 582
235.00 TSLA1410J235 8.80 0.00 8.50 1.0 8.80 29.0 238.0 138
235.00 TSLA1418J235 10.39 0.00 10.30 35.0 10.55 41.0 1041.0 473
235.00 TSLA1424J235 12.00 0.00 11.80 25.0 12.00 1.0 89.0 34
235.00 TSLA1431J235 11.85 0.00 12.85 163.0 14.35 41.0 5.0 6
237.50 TSLA1403J237.5 4.68 0.00 4.55 2.0 4.90 35.0 3639.0 731
237.50 TSLA1410J237.5 7.30 0.00 7.10 3.0 7.60 9.0 174.0 91
237.50 TSLA1418J237.5 8.90 0.00 8.70 25.0 9.05 9.0 817.0 257
240.00 TSLA1403J240 3.15 0.00 3.10 2.0 3.60 24.0 8968.0 2,738
240.00 TSLA1410J240 5.72 0.00 5.60 22.0 5.85 20.0 855.0 265
240.00 TSLA1418J240 7.50 0.00 7.50 1.0 7.70 6.0 1132.0 1,200
240.00 TSLA1424J240 9.00 0.00 9.00 5.0 9.25 32.0 64.0 123
240.00 TSLA1431J240 9.69 0.00 10.20 68.0 11.30 37.0 65.0 121
242.50 TSLA1403J242.5 2.06 0.00 1.90 6.0 2.08 1.0 4791.0 1,577
242.50 TSLA1410J242.5 4.65 0.00 4.50 20.0 4.65 4.0 281.0 173
242.50 TSLA1418J242.5 6.30 0.00 6.25 3.0 6.40 1.0 569.0 1,509
242.50 TSLA1424J242.5 7.15 0.00 7.55 63.0 8.00 55.0 20.0 48
242.50 TSLA1431J242.5 8.65 0.00 9.25 25.0 10.10 48.0 27.0 33
245.00 TSLA1403J245 1.38 0.00 1.13 4.0 1.38 19.0 6734.0 3,151
245.00 TSLA1410J245 3.51 0.00 3.35 29.0 3.60 40.0 948.0 624
245.00 TSLA1418J245 5.25 0.00 5.15 28.0 5.35 51.0 901.0 2,503
245.00 TSLA1424J245 6.10 0.00 6.40 130.0 6.95 321.0 34.0 143
245.00 TSLA1431J245 7.00 0.00 7.40 211.0 9.05 41.0 17.0 53
247.50 TSLA1403J247.5 0.69 0.00 0.65 3.0 0.71 5.0 3451.0 2,273
247.50 TSLA1410J247.5 2.71 0.00 2.58 3.0 2.92 11.0 151.0 272
247.50 TSLA1418J247.5 4.35 0.00 4.25 48.0 4.55 16.0 403.0 595
247.50 TSLA1424J247.5 5.60 0.00 5.50 18.0 5.80 136.0 21.0 67
247.50 TSLA1431J247.5 6.50 0.00 7.05 35.0 8.60 140.0 3.0 20
250.00 TSLA1403J250 0.40 0.00 0.37 1.0 0.40 1.0 3320.0 4,139
250.00 TSLA1410J250 1.97 0.00 1.97 2.0 2.07 24.0 1138.0 1,155
250.00 TSLA1418J250 3.55 0.00 3.45 45.0 3.65 3.0 808.0 3,125
250.00 TSLA1424J250 4.26 0.00 4.50 239.0 5.00 217.0 58.0 213
250.00 TSLA1431J250 7.00 0.00 5.80 172.0 7.40 36.0 53.0 193
252.50 TSLA1403J252.5 0.22 0.00 0.18 25.0 0.22 4.0 1478.0 1,433
252.50 TSLA1410J252.5 1.59 0.00 1.52 3.0 1.59 7.0 305.0 378
252.50 TSLA1418J252.5 2.86 0.00 2.78 4.0 2.95 5.0 594.0 654
252.50 TSLA1424J252.5 3.75 0.00 3.85 67.0 4.15 223.0 14.0 53
252.50 TSLA1431J252.5 5.10 0.00 5.30 25.0 6.20 39.0 1.0 45
255.00 TSLA1403J255 0.12 0.00 0.10 25.0 0.14 31.0 1570.0 3,841
255.00 TSLA1410J255 1.15 0.00 1.10 5.0 1.14 3.0 616.0 1,130
255.00 TSLA1418J255 2.32 0.00 2.21 1.0 2.42 52.0 797.0 3,274
255.00 TSLA1424J255 3.24 0.00 3.15 15.0 3.45 245.0 12.0 147
255.00 TSLA1431J255 4.85 0.00 4.65 63.0 5.25 27.0 41.0 131
257.50 TSLA1403J257.5 0.07 0.00 0.07 3.0 0.10 19.0 317.0 1,497
257.50 TSLA1410J257.5 0.77 0.00 0.73 37.0 0.79 32.0 137.0 549
257.50 TSLA1418J257.5 1.76 0.00 1.74 13.0 1.85 6.0 188.0 416
257.50 TSLA1424J257.5 2.72 0.00 2.69 2.0 2.81 11.0 17.0 75
257.50 TSLA1431J257.5 4.40 0.00 3.50 268.0 4.60 50.0 1.0 44
260.00 TSLA1403J260 0.05 0.00 0.04 14.0 0.19 54.0 884.0 3,288
260.00 TSLA1410J260 0.50 0.00 0.39 25.0 0.59 35.0 364.0 1,176
260.00 TSLA1418J260 1.36 0.00 1.36 12.0 1.46 32.0 1142.0 3,944
260.00 TSLA1424J260 1.95 0.00 2.02 54.0 2.31 20.0 65.0 203
260.00 TSLA1431J260 3.50 0.00 3.25 31.0 3.95 85.0 185.0 353
262.50 TSLA1403J262.5 0.04 0.00 0.01 11.0 0.18 54.0 422.0 1,454
262.50 TSLA1410J262.5 0.40 0.00 0.31 56.0 0.49 108.0 94.0 466
262.50 TSLA1418J262.5 1.04 0.00 1.04 2.0 1.13 1.0 146.0 315
262.50 TSLA1424J262.5 1.60 0.00 1.63 54.0 1.92 37.0 12.0 95
262.50 TSLA1431J262.5 3.75 1.07 2.68 2.0 3.55 124.0 2.0 43
265.00 TSLA1403J265 0.04 0.00 0.01 35.0 0.04 59.0 761.0 1,959
265.00 TSLA1410J265 0.22 0.00 0.10 335.0 0.33 152.0 329.0 388
265.00 TSLA1418J265 0.85 0.00 0.72 101.0 0.88 38.0 1292.0 4,416
265.00 TSLA1424J265 1.30 0.00 1.30 54.0 1.69 118.0 65.0 212
265.00 TSLA1431J265 2.31 0.00 2.31 27.0 2.94 46.0 25.0 115
267.50 TSLA1403J267.5 0.04 0.00 0.03 5.0 0.16 203.0 70.0 606
267.50 TSLA1410J267.5 0.15 0.00 0.12 32.0 0.28 163.0 30.0 169
267.50 TSLA1418J267.5 0.65 0.00 0.60 36.0 0.74 265.0 38.0 195
267.50 TSLA1424J267.5 0.98 0.00 1.09 42.0 1.38 289.0 9.0 48
267.50 TSLA1431J267.5 2.61 0.78 1.83 226.0 2.53 32.0 4.0 16
270.00 TSLA1403J270 0.02 0.00 0.02 17.0 0.17 5.0 246.0 1,110
270.00 TSLA1410J270 0.10 0.00 0.01 166.0 0.15 43.0 255.0 704
270.00 TSLA1418J270 0.44 0.00 0.49 35.0 0.56 21.0 1317.0 3,239
270.00 TSLA1424J270 0.84 0.00 0.84 177.0 1.04 36.0 44.0 153
270.00 TSLA1431J270 1.92 0.00 1.66 60.0 2.24 97.0 25.0 151
272.50 TSLA1403J272.5 0.03 0.00 0.01 11.0 0.03 20.0 24.0 271
272.50 TSLA1410J272.5 0.08 0.00 0.05 1.0 0.23 81.0 33.0 310
272.50 TSLA1418J272.5 0.34 0.00 0.31 205.0 0.51 248.0 46.0 475
272.50 TSLA1424J272.5 0.69 0.00 0.64 277.0 0.84 29.0 13.0 43
272.50 TSLA1431J272.5 1.39 0.00 1.25 105.0 2.11 252.0 68.0 128
275.00 TSLA1403J275 0.02 0.00 0.01 1.0 0.02 76.0 158.0 1,421
275.00 TSLA1410J275 0.06 0.00 0.02 25.0 0.11 37.0 7.0 244
275.00 TSLA1418J275 0.26 0.00 0.21 183.0 0.43 183.0 193.0 1,985
275.00 TSLA1424J275 0.55 0.00 0.48 266.0 0.79 281.0 25.0 159
275.00 TSLA1431J275 1.23 0.00 1.04 33.0 1.82 142.0 16.0 55
277.50 TSLA1403J277.5 0.03 0.00 0.03 1.0 0.03 10.0 4.0 249
277.50 TSLA1410J277.5 0.06 0.00 0.01 35.0 0.10 24.0 2.0 133
277.50 TSLA1418J277.5 0.20 0.00 0.14 88.0 0.28 31.0 6.0 156
277.50 TSLA1424J277.5 0.77 0.43 0.34 207.0 0.66 196.0 5.0 61
277.50 TSLA1431J277.5 2.65 1.74 0.91 3.0 1.54 128.0 1.0 3
280.00 TSLA1403J280 0.01 0.00 0.01 1.0 0.02 80.0 390.0 1,299
280.00 TSLA1410J280 0.05 0.00 0.01 11.0 0.08 25.0 1.0 224
280.00 TSLA1418J280 0.22 0.00 0.16 12.0 0.24 19.0 205.0 2,668
280.00 TSLA1424J280 0.43 0.00 0.28 102.0 0.59 30.0 1.0 105
280.00 TSLA1431J280 1.24 0.44 0.80 26.0 1.31 140.0 19.0 73
282.50 TSLA1403J282.5 0.05 0.00 0.01 13.0 0.09 91.0 1.0 267
282.50 TSLA1410J282.5 0.10 0.02 0.01 45.0 0.08 51.0 1.0 129
282.50 TSLA1418J282.5 0.13 0.00 0.13 2.0 0.20 72.0 5.0 331
282.50 TSLA1424J282.5 0.31 0.00 0.19 112.0 0.37 48.0 2.0 121
282.50 TSLA1431J282.5 1.03 0.44 0.59 115.0 1.16 247.0 2.0 88
285.00 TSLA1403J285 0.02 0.00 0.04 3.0 0.02 110.0 22.0 935
285.00 TSLA1410J285 0.12 0.01 0.01 112.0 0.11 55.0 2.0 108
285.00 TSLA1418J285 0.14 0.00 0.08 49.0 0.16 24.0 207.0 1,697
285.00 TSLA1424J285 0.37 0.00 0.15 61.0 0.35 55.0 10.0 134
285.00 TSLA1431J285 0.61 0.00 0.41 124.0 0.98 165.0 18.0 69
287.50 TSLA1403J287.5 0.01 -0.08 0.04 70.0 0.09 64.0 140.0 433
287.50 TSLA1410J287.5 0.10 0.08 0.02 1.0 0.12 78.0 6.0 119
287.50 TSLA1418J287.5 0.09 0.00 0.06 32.0 0.13 7.0 41.0 118
287.50 TSLA1424J287.5 0.22 0.00 0.05 30.0 0.35 154.0 2.0 201
287.50 TSLA1431J287.5 0.52 0.00 0.40 71.0 0.83 120.0 1.0 8
290.00 TSLA1403J290 0.02 0.00 0.05 1.0 0.02 107.0 4.0 358
290.00 TSLA1410J290 0.04 0.00 0.03 1.0 0.11 31.0 1.0 104
290.00 TSLA1418J290 0.10 0.00 0.06 30.0 0.17 113.0 116.0 1,572
290.00 TSLA1424J290 0.26 0.00 0.10 7.0 0.20 2.0 10.0 147
290.00 TSLA1431J290 0.41 0.00 0.34 24.0 0.65 2.0 10.0 21
292.50 TSLA1403J292.5 0.04 0.00 0.05 1.0 0.07 22.0 5.0 106
292.50 TSLA1410J292.5 0.05 -0.14 0.05 1.0 0.19 209.0 1.0 28
292.50 TSLA1418J292.5 0.09 0.00 0.01 14.0 0.12 51.0 2.0 5
292.50 TSLA1424J292.5 1.12 1.07 0.05 54.0 0.26 45.0 10.0 22
292.50 TSLA1431J292.5 1.90 1.65 0.25 114.0 0.62 61.0 10.0 10
295.00 TSLA1403J295 0.02 -0.03 0.02 2.0 0.05 2.0 1.0 76
295.00 TSLA1410J295 0.05 0.04 0.01 1.0 0.07 10.0 4.0 105
295.00 TSLA1418J295 0.05 0.00 0.05 20.0 0.10 46.0 55.0 1,185
295.00 TSLA1424J295 0.26 0.22 0.04 40.0 0.21 49.0 2.0 88
295.00 TSLA1431J295 0.46 0.00 0.19 88.0 0.55 84.0 1.0 51
297.50 TSLA1403J297.5 0.02 0.01 0.01 1.0 0.04 12.0 19.0 58
297.50 TSLA1410J297.5 0.01 -0.13 0.01 23.0 0.14 35.0 2.0 32
297.50 TSLA1424J297.5 0.60 0.59 0.01 59.0 0.19 61.0 28.0 35
297.50 TSLA1431J297.5 2.10 1.98 0.12 130.0 0.52 264.0 3.0 3
300.00 TSLA1403J300 0.02 0.00 0.01 9.0 0.02 100.0 5.0 227
300.00 TSLA1410J300 0.05 -0.03 0.01 8.0 0.08 21.0 1.0 132
300.00 TSLA1418J300 0.05 0.00 0.03 3.0 0.10 11.0 117.0 3,959
300.00 TSLA1424J300 0.22 0.20 0.02 35.0 0.19 43.0 1.0 153
300.00 TSLA1431J300 0.40 0.27 0.13 69.0 0.37 29.0 6.0 25
302.50 TSLA1403J302.5 0.05 0.01 0.05 1.0 0.04 27.0 70.0 175
302.50 TSLA1410J302.5 1.50 1.39 0.04 20.0 0.11 45.0 10.0 20
302.50 TSLA1424J302.5 1.62 1.61 0.01 35.0 0.19 40.0 3.0 91
302.50 TSLA1431J302.5 1.80 1.75 0.05 107.0 0.32 62.0 2.0 2
305.00 TSLA1403J305 0.08 -0.01 0.09 18.0 0.09 98.0 10.0 38
305.00 TSLA1410J305 2.70 2.59 0.02 31.0 0.11 48.0 2.0 6
305.00 TSLA1418J305 0.03 0.00 0.02 11.0 0.10 155.0 19.0 979
305.00 TSLA1424J305 0.18 0.17 0.01 10.0 0.18 61.0 5.0 15
305.00 TSLA1431J305 0.01 0.00 0.01 53.0 0.39 173.0 0.0 0
307.50 TSLA1403J307.5 0.15 0.06 0.05 39.0 0.09 96.0 20.0 13
307.50 TSLA1410J307.5 0.36 0.25 0.01 10.0 0.11 48.0 27.0 37
307.50 TSLA1424J307.5 0.62 0.45 0.02 10.0 0.17 72.0 1.0 13
307.50 TSLA1431J307.5 2.10 2.09 0.01 10.0 0.42 216.0 1.0 1
310.00 TSLA1403J310 0.03 0.00 0.05 10.0 0.03 12.0 3.0 155
310.00 TSLA1410J310 0.04 -0.09 0.12 1.0 0.13 56.0 78.0 112
310.00 TSLA1418J310 0.05 0.00 0.01 1.0 0.09 134.0 21.0 1,082
310.00 TSLA1424J310 0.15 -0.02 0.01 31.0 0.17 94.0 10.0 24
310.00 TSLA1431J310 0.17 0.00 0.01 28.0 3.85 1.0 28.0 56
312.50 TSLA1403J312.5 0.13 0.00 0.02 24.0 0.13 200.0 0.0 0
312.50 TSLA1410J312.5 0.24 0.19 0.05 30.0 0.13 72.0 38.0 76
312.50 TSLA1424J312.5 1.67 1.51 0.03 35.0 0.16 91.0 10.0 11
312.50 TSLA1431J312.5 0.02 0.00 0.02 24.0 0.22 100.0 0.0 0
315.00 TSLA1403J315 0.01 -0.03 0.01 82.0 0.04 26.0 201.0 270
315.00 TSLA1410J315 0.20 0.09 0.12 25.0 0.11 48.0 49.0 62
315.00 TSLA1418J315 0.05 0.00 0.01 40.0 0.07 61.0 43.0 404
315.00 TSLA1424J315 0.32 0.16 0.02 25.0 0.16 81.0 1.0 4
315.00 TSLA1431J315 0.60 0.59 0.01 2.0 0.19 38.0 12.0 14
317.50 TSLA1403J317.5 0.13 0.00 0.01 23.0 0.13 231.0 0.0 0
317.50 TSLA1410J317.5 0.13 0.00 0.09 25.0 0.13 79.0 0.0 0
317.50 TSLA1424J317.5 3.34 3.14 0.01 46.0 0.20 133.0 4.0 20
317.50 TSLA1431J317.5 0.21 0.00 0.02 34.0 0.21 40.0 0.0 0
320.00 TSLA1403J320 0.04 -0.05 0.04 13.0 0.09 90.0 13.0 69
320.00 TSLA1410J320 0.11 0.10 0.01 1.0 0.13 123.0 1.0 3
320.00 TSLA1418J320 0.05 0.00 0.02 85.0 0.11 154.0 10.0 331
320.00 TSLA1424J320 0.06 -0.09 0.06 20.0 0.15 117.0 10.0 107
320.00 TSLA1431J320 0.36 0.16 0.01 21.0 0.20 75.0 4.0 14
322.50 TSLA1403J322.5 0.13 0.00 0.01 11.0 0.13 198.0 0.0 0
322.50 TSLA1410J322.5 0.13 0.00 0.04 24.0 0.13 168.0 0.0 0
322.50 TSLA1424J322.5 0.47 0.32 0.02 28.0 0.15 70.0 30.0 25
322.50 TSLA1431J322.5 0.22 0.00 0.01 10.0 0.22 73.0 0.0 0
325.00 TSLA1403J325 0.55 0.46 0.01 33.0 0.09 97.0 10.0 35
325.00 TSLA1410J325 0.08 -0.05 0.08 1.0 0.13 173.0 1.0 3
325.00 TSLA1418J325 0.08 0.00 0.05 1.0 0.10 134.0 4.0 443
325.00 TSLA1424J325 0.12 -0.02 0.01 28.0 0.14 38.0 1.0 16
325.00 TSLA1431J325 0.10 -0.09 0.01 21.0 0.19 52.0 1.0 1
327.50 TSLA1403J327.5 0.13 0.00 0.01 11.0 0.13 183.0 0.0 0
327.50 TSLA1410J327.5 0.13 0.00 0.01 17.0 0.13 209.0 0.0 0
327.50 TSLA1424J327.5 0.15 0.00 0.01 24.0 0.15 59.0 0.0 0
327.50 TSLA1431J327.5 0.82 0.64 0.03 24.0 0.18 72.0 30.0 22
330.00 TSLA1403J330 0.31 0.22 0.01 14.0 0.09 74.0 27.0 31
330.00 TSLA1410J330 0.13 0.00 0.01 25.0 0.13 209.0 0.0 0
330.00 TSLA1418J330 0.05 0.04 0.01 63.0 0.13 125.0 61.0 415
330.00 TSLA1424J330 0.23 0.05 0.04 1.0 0.18 144.0 1.0 57
335.00 TSLA1403J335 0.17 0.08 0.01 1.0 0.09 51.0 10.0 53
335.00 TSLA1410J335 0.62 0.49 0.02 31.0 0.13 192.0 1.0 1
335.00 TSLA1418J335 0.06 0.05 0.01 11.0 0.13 214.0 11.0 292
340.00 TSLA1403J340 0.13 0.00 0.05 67.0 0.13 180.0 0.0 0
340.00 TSLA1410J340 0.05 -0.04 0.05 30.0 0.09 78.0 30.0 32
340.00 TSLA1418J340 0.05 -0.03 0.03 1.0 0.08 81.0 1.0 181
340.00 TSLA1424J340 0.10 -0.02 0.10 5.0 0.12 52.0 5.0 7
345.00 TSLA1403J345 0.39 0.30 0.02 24.0 0.09 107.0 19.0 27
345.00 TSLA1410J345 0.13 0.00 0.10 104.0 0.13 214.0 0.0 0
345.00 TSLA1418J345 0.10 -0.03 0.05 2.0 0.13 219.0 10.0 27
350.00 TSLA1403J350 0.15 0.06 0.02 25.0 0.09 103.0 12.0 13
350.00 TSLA1410J350 0.13 0.00 0.08 52.0 0.13 202.0 0.0 0
350.00 TSLA1418J350 0.03 0.02 0.01 14.0 0.09 20.0 2.0 329
350.00 TSLA1424J350 0.43 0.30 0.04 9.0 0.13 72.0 2.0 2
355.00 TSLA1403J355 0.13 0.00 0.01 35.0 0.13 181.0 0.0 0
355.00 TSLA1410J355 0.13 0.00 0.03 34.0 0.13 185.0 0.0 0
355.00 TSLA1418J355 0.05 -0.08 0.05 3.0 0.13 213.0 8.0 33
360.00 TSLA1403J360 0.13 0.00 0.01 25.0 0.13 193.0 0.0 0
360.00 TSLA1410J360 0.13 0.00 0.03 24.0 0.13 96.0 0.0 0
360.00 TSLA1418J360 0.23 0.10 0.01 12.0 0.13 169.0 34.0 82
365.00 TSLA1403J365 0.13 0.00 0.01 24.0 0.13 205.0 0.0 0
365.00 TSLA1410J365 0.13 0.00 0.01 25.0 0.13 96.0 0.0 0
365.00 TSLA1418J365 0.11 -0.02 0.08 20.0 0.13 129.0 5.0 8
370.00 TSLA1403J370 0.10 0.01 0.01 25.0 0.09 106.0 3.0 3
370.00 TSLA1410J370 0.13 0.00 0.02 25.0 0.13 96.0 0.0 0
370.00 TSLA1418J370 0.08 -0.05 0.03 31.0 0.13 121.0 10.0 5
375.00 TSLA1403J375 0.10 0.01 0.01 2.0 0.09 107.0 5.0 5
375.00 TSLA1410J375 0.13 0.00 0.01 25.0 0.13 94.0 0.0 0
375.00 TSLA1418J375 0.05 0.02 0.05 1.0 0.03 50.0 35.0 90
380.00 TSLA1403J380 0.13 0.00 0.01 2.0 0.13 192.0 0.0 0
380.00 TSLA1410J380 0.13 0.00 0.01 10.0 0.13 95.0 0.0 0
380.00 TSLA1418J380 0.18 0.05 0.02 39.0 0.13 107.0 3.0 3
385.00 TSLA1410J385 0.13 0.00 0.01 1.0 0.13 92.0 0.0 0
385.00 TSLA1418J385 0.13 0.00 0.01 14.0 0.13 106.0 0.0 0
390.00 TSLA1410J390 0.13 0.00 0.01 1.0 0.13 91.0 0.0 0
390.00 TSLA1418J390 0.13 0.00 0.02 49.0 0.13 106.0 0.0 0
395.00 TSLA1410J395 0.13 0.00 0.01 2.0 0.13 181.0 0.0 0
395.00 TSLA1418J395 0.13 0.00 0.01 49.0 0.13 54.0 0.0 0
400.00 TSLA1418J400 0.04 0.01 0.01 1.0 0.03 100.0 24.0 100
405.00 TSLA1418J405 0.13 0.00 0.01 1.0 0.13 52.0 0.0 0
410.00 TSLA1418J410 0.13 0.00 0.01 1.0 0.13 58.0 0.0 0
415.00 TSLA1418J415 0.13 0.00 0.01 2.0 0.13 58.0 0.0 0
420.00 TSLA1418J420 0.13 0.00 0.01 2.0 0.13 54.0 0.0 0
425.00 TSLA1418J425 0.13 0.00 0.01 9.0 0.13 55.0 0.0 0
430.00 TSLA1418J430 0.05 0.03 0.01 2.0 0.02 100.0 364.0 364
435.00 TSLA1418J435 0.13 0.00 0.01 9.0 0.13 97.0 0.0 0
440.00 TSLA1418J440 0.01 -0.12 0.01 9.0 0.13 115.0 2.0 2
445.00 TSLA1418J445 0.13 0.00 0.01 9.0 0.13 133.0 0.0 0
450.00 TSLA1418J450 0.13 0.00 0.01 9.0 0.13 152.0 0.0 0
455.00 TSLA1418J455 0.13 0.00 0.01 9.0 0.13 154.0 0.0 0
460.00 TSLA1418J460 0.13 0.00 0.00 0.0 0.13 152.0 0.0 0
465.00 TSLA1418J465 0.13 0.00 0.00 0.0 0.13 155.0 0.0 0
470.00 TSLA1418J470 0.13 0.00 0.00 0.0 0.13 145.0 0.0 0
475.00 TSLA1418J475 0.13 0.00 0.00 0.0 0.13 154.0 0.0 0
480.00 TSLA1418J480 0.13 0.00 0.00 0.0 0.13 152.0 0.0 0
485.00 TSLA1418J485 0.13 0.00 0.00 0.0 0.13 150.0 0.0 0
490.00 TSLA1418J490 0.13 0.00 0.00 0.0 0.13 234.0 0.0 0
495.00 TSLA1418J495 0.13 0.00 0.00 0.0 0.13 220.0 0.0 0
500.00 TSLA1418J500 0.13 0.00 0.00 0.0 0.13 215.0 0.0 0
505.00 TSLA1418J505 0.13 0.00 0.00 0.0 0.13 216.0 0.0 0
510.00 TSLA1418J510 0.13 0.00 0.00 0.0 0.13 222.0 0.0 0

Put Options: TSLA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 TSLA1418V120 0.03 0.00 0.00 0.0 0.03 50.0 0.0 0
125.00 TSLA1418V125 0.03 0.00 0.01 33.0 0.03 50.0 0.0 0
130.00 TSLA1418V130 0.04 0.01 0.01 1.0 0.03 50.0 10.0 3
135.00 TSLA1418V135 0.07 0.04 0.01 49.0 0.03 50.0 1.0 1
140.00 TSLA1418V140 0.02 -0.02 0.01 34.0 0.04 100.0 4.0 4
145.00 TSLA1418V145 0.04 0.00 0.02 30.0 0.04 23.0 0.0 0
150.00 TSLA1418V150 0.02 0.00 0.04 2.0 0.05 39.0 35.0 179
155.00 TSLA1418V155 0.08 -0.03 0.01 9.0 0.11 163.0 1.0 10
160.00 TSLA1418V160 0.05 -0.04 0.03 1.0 0.09 98.0 10.0 83
165.00 TSLA1418V165 0.05 0.00 0.05 1.0 0.11 141.0 1.0 9
170.00 TSLA1418V170 0.05 0.00 0.03 85.0 0.10 51.0 5.0 21
175.00 TSLA1403V175 0.02 0.00 0.01 2.0 0.04 11.0 62.0 132
175.00 TSLA1418V175 0.16 0.11 0.05 1.0 0.11 41.0 24.0 122
180.00 TSLA1403V180 0.02 0.00 0.02 1.0 0.09 137.0 0.0 0
180.00 TSLA1410V180 0.12 0.00 0.00 0.0 0.12 107.0 0.0 0
180.00 TSLA1418V180 0.12 0.00 0.04 102.0 0.15 32.0 22.0 215
185.00 TSLA1403V185 0.03 0.00 0.02 1.0 0.03 41.0 16.0 16
185.00 TSLA1410V185 0.17 0.00 0.02 34.0 0.17 44.0 0.0 0
185.00 TSLA1418V185 0.15 0.00 0.08 128.0 0.25 1.0 102.0 1,741
190.00 TSLA1403V190 0.01 0.00 0.02 5.0 0.05 54.0 49.0 59
190.00 TSLA1410V190 0.10 0.00 0.01 45.0 0.10 31.0 1.0 1
190.00 TSLA1418V190 0.18 0.00 0.12 21.0 0.21 42.0 627.0 811
195.00 TSLA1403V195 0.02 0.00 0.02 1.0 0.06 91.0 80.0 136
195.00 TSLA1410V195 0.11 0.00 0.01 41.0 0.14 36.0 51.0 57
195.00 TSLA1418V195 0.30 0.00 0.18 19.0 0.26 60.0 13.0 1,208
200.00 TSLA1403V200 0.04 0.00 0.01 1.0 0.05 44.0 97.0 209
200.00 TSLA1410V200 0.15 0.00 0.10 25.0 0.18 31.0 162.0 345
200.00 TSLA1418V200 0.32 0.00 0.27 33.0 0.45 48.0 641.0 1,476
200.00 TSLA1424V200 0.68 0.00 0.46 35.0 0.71 174.0 76.0 93
200.00 TSLA1431V200 1.10 0.00 0.65 51.0 1.20 223.0 15.0 128
205.00 TSLA1403V205 0.04 0.00 0.03 1.0 0.07 39.0 769.0 810
205.00 TSLA1410V205 0.21 0.00 0.10 25.0 0.25 60.0 28.0 32
205.00 TSLA1418V205 0.59 0.00 0.41 29.0 0.50 65.0 84.0 434
205.00 TSLA1424V205 1.06 0.00 0.69 25.0 0.94 323.0 17.0 22
205.00 TSLA1431V205 1.71 0.00 1.06 39.0 1.68 271.0 8.0 173
210.00 TSLA1403V210 0.05 0.00 0.01 1.0 0.07 1.0 191.0 445
210.00 TSLA1410V210 0.32 0.00 0.10 289.0 0.36 79.0 29.0 84
210.00 TSLA1418V210 0.68 0.00 0.61 89.0 0.74 20.0 203.0 824
210.00 TSLA1424V210 1.48 0.00 0.91 273.0 1.25 91.0 7.0 56
210.00 TSLA1431V210 2.00 0.00 1.01 3.0 2.31 12.0 3.0 63
215.00 TSLA1403V215 0.06 0.00 0.02 35.0 0.09 36.0 142.0 784
215.00 TSLA1410V215 0.46 0.00 0.34 37.0 0.52 39.0 65.0 334
215.00 TSLA1418V215 1.01 0.00 0.99 8.0 1.05 33.0 1907.0 2,867
215.00 TSLA1424V215 2.29 0.00 1.49 102.0 1.74 79.0 9.0 564
215.00 TSLA1431V215 3.25 0.00 2.40 35.0 3.40 382.0 2.0 217
217.50 TSLA1403V217.5 0.09 0.00 0.03 37.0 0.10 47.0 16.0 421
220.00 TSLA1403V220 0.10 0.00 0.07 1.0 0.11 21.0 699.0 835
220.00 TSLA1410V220 0.75 0.00 0.57 183.0 0.94 213.0 710.0 1,268
220.00 TSLA1418V220 1.61 0.00 1.55 7.0 1.67 7.0 2030.0 4,855
220.00 TSLA1424V220 2.80 0.00 2.28 2.0 2.44 2.0 22.0 113
220.00 TSLA1431V220 3.60 0.00 3.10 33.0 3.95 30.0 183.0 241
222.50 TSLA1403V222.5 0.11 0.00 0.11 4.0 0.14 10.0 1360.0 1,538
222.50 TSLA1418V222.5 2.05 0.00 1.98 5.0 2.05 5.0 353.0 657
225.00 TSLA1403V225 0.18 0.00 0.17 9.0 0.20 8.0 1281.0 2,198
225.00 TSLA1410V225 1.26 0.00 1.22 4.0 1.37 67.0 576.0 823
225.00 TSLA1418V225 2.43 0.00 2.38 8.0 2.48 11.0 746.0 2,285
225.00 TSLA1424V225 3.50 0.00 3.15 161.0 3.45 135.0 59.0 148
225.00 TSLA1431V225 5.95 0.00 4.55 25.0 5.85 384.0 5.0 38
227.50 TSLA1403V227.5 0.29 0.00 0.28 3.0 0.31 3.0 2083.0 2,143
227.50 TSLA1410V227.5 1.65 0.00 1.57 31.0 1.68 30.0 100.0 449
227.50 TSLA1418V227.5 2.98 0.00 2.98 2.0 3.10 80.0 197.0 331
230.00 TSLA1403V230 0.49 0.00 0.42 2.0 0.49 1.0 4105.0 3,251
230.00 TSLA1410V230 2.09 0.00 1.96 14.0 2.09 37.0 1214.0 1,066
230.00 TSLA1418V230 3.63 0.00 3.55 38.0 3.70 40.0 619.0 1,736
230.00 TSLA1424V230 5.05 0.00 4.50 115.0 4.85 97.0 201.0 154
230.00 TSLA1431V230 6.86 0.00 6.05 53.0 7.10 118.0 39.0 66
232.50 TSLA1403V232.5 0.73 0.00 0.68 11.0 0.73 3.0 1861.0 1,311
232.50 TSLA1410V232.5 2.56 0.00 2.52 1.0 2.71 1.0 328.0 191
232.50 TSLA1418V232.5 4.25 0.00 4.15 24.0 4.40 10.0 261.0 329
235.00 TSLA1403V235 1.18 0.00 1.13 1.0 1.26 1.0 7452.0 2,632
235.00 TSLA1410V235 3.59 0.00 3.45 131.0 3.65 31.0 911.0 703
235.00 TSLA1418V235 5.09 0.00 5.00 16.0 5.25 47.0 1027.0 2,091
235.00 TSLA1424V235 6.70 0.00 6.40 29.0 6.75 11.0 53.0 420
235.00 TSLA1431V235 9.50 0.00 8.05 38.0 9.45 223.0 19.0 41
237.50 TSLA1403V237.5 1.93 0.00 1.82 6.0 2.00 6.0 6145.0 1,478
237.50 TSLA1410V237.5 4.60 0.00 4.60 4.0 4.80 63.0 210.0 116
237.50 TSLA1418V237.5 6.35 0.00 6.35 14.0 6.50 3.0 393.0 501
240.00 TSLA1403V240 3.00 0.00 3.00 15.0 3.20 24.0 7276.0 2,809
240.00 TSLA1410V240 5.65 0.00 5.45 47.0 5.65 11.0 582.0 547
240.00 TSLA1418V240 7.35 0.00 7.35 1.0 7.45 14.0 1755.0 3,789
240.00 TSLA1424V240 8.91 0.00 8.35 93.0 8.85 62.0 74.0 248
240.00 TSLA1431V240 10.60 0.00 10.25 25.0 10.90 23.0 56.0 415
242.50 TSLA1403V242.5 4.45 0.00 4.30 7.0 4.45 1.0 2006.0 1,097
242.50 TSLA1410V242.5 7.05 0.00 6.70 5.0 6.90 2.0 100.0 131
242.50 TSLA1418V242.5 8.80 0.00 8.45 36.0 8.75 15.0 427.0 501
242.50 TSLA1424V242.5 11.96 0.00 9.75 52.0 10.25 314.0 2.0 26
242.50 TSLA1431V242.5 13.15 0.00 11.50 36.0 12.30 33.0 7.0 19
245.00 TSLA1403V245 6.03 0.00 5.95 1.0 6.25 15.0 1097.0 1,979
245.00 TSLA1410V245 8.45 0.00 8.30 31.0 8.50 6.0 114.0 483
245.00 TSLA1418V245 10.25 0.00 10.10 3.0 10.45 11.0 562.0 2,284
245.00 TSLA1424V245 13.85 0.00 11.05 29.0 11.40 34.0 26.0 219
245.00 TSLA1431V245 14.60 0.00 12.80 102.0 14.30 52.0 17.0 109
247.50 TSLA1403V247.5 8.15 0.00 7.60 2.0 8.15 10.0 252.0 492
247.50 TSLA1410V247.5 11.20 0.00 9.60 59.0 10.55 425.0 63.0 280
247.50 TSLA1418V247.5 11.50 0.00 11.30 11.0 11.75 64.0 753.0 415
247.50 TSLA1424V247.5 12.65 0.10 12.55 25.0 12.90 35.0 21.0 49
247.50 TSLA1431V247.5 15.90 0.00 14.20 95.0 15.90 189.0 1.0 7
250.00 TSLA1403V250 9.70 0.00 9.40 6.0 10.05 211.0 264.0 1,497
250.00 TSLA1410V250 13.83 0.00 11.20 351.0 12.35 382.0 44.0 353
250.00 TSLA1418V250 13.60 0.00 13.40 9.0 14.10 12.0 265.0 3,119
250.00 TSLA1424V250 14.10 0.00 13.80 6.0 14.30 18.0 172.0 340
250.00 TSLA1431V250 16.00 0.00 15.70 36.0 16.55 24.0 40.0 246
252.50 TSLA1403V252.5 15.05 0.00 12.10 46.0 12.65 85.0 41.0 647
252.50 TSLA1410V252.5 13.50 0.00 13.25 38.0 13.60 2.0 5.0 119
252.50 TSLA1418V252.5 15.10 0.00 14.90 11.0 15.50 97.0 9.0 574
252.50 TSLA1424V252.5 18.50 0.00 15.95 10.0 16.25 41.0 1.0 21
252.50 TSLA1431V252.5 19.60 0.00 17.35 71.0 18.95 218.0 1.0 29
255.00 TSLA1403V255 14.90 0.00 14.60 71.0 15.15 77.0 122.0 606
255.00 TSLA1410V255 18.25 0.00 15.05 3.0 16.25 10.0 2.0 132
255.00 TSLA1418V255 16.90 0.00 16.65 20.0 16.90 10.0 114.0 2,214
255.00 TSLA1424V255 18.80 0.00 17.55 21.0 18.80 204.0 3.0 151
255.00 TSLA1431V255 16.85 -2.45 19.30 35.0 20.65 159.0 10.0 44
257.50 TSLA1403V257.5 21.20 0.00 17.00 53.0 17.50 73.0 18.0 181
257.50 TSLA1410V257.5 20.21 0.00 17.30 202.0 18.80 387.0 10.0 106
257.50 TSLA1418V257.5 17.15 -1.65 18.80 69.0 19.65 335.0 14.0 180
257.50 TSLA1424V257.5 20.20 0.00 19.10 67.0 20.60 39.0 9.0 37
257.50 TSLA1431V257.5 23.27 0.00 20.65 73.0 22.50 240.0 11.0 81
260.00 TSLA1403V260 19.81 0.00 19.55 60.0 20.10 76.0 93.0 401
260.00 TSLA1410V260 23.20 0.00 19.75 49.0 21.10 398.0 22.0 214
260.00 TSLA1418V260 20.78 0.00 20.75 23.0 21.05 44.0 329.0 1,775
260.00 TSLA1424V260 24.00 0.00 21.05 43.0 22.85 120.0 25.0 125
260.00 TSLA1431V260 26.03 0.00 22.50 77.0 24.65 302.0 8.0 38
262.50 TSLA1403V262.5 22.34 0.00 21.85 49.0 22.30 45.0 13.0 140
262.50 TSLA1410V262.5 23.00 0.00 22.05 43.0 22.95 241.0 70.0 115
262.50 TSLA1418V262.5 23.85 0.00 22.60 103.0 23.85 361.0 1.0 42
262.50 TSLA1424V262.5 21.05 -2.30 23.35 90.0 24.80 289.0 6.0 141
262.50 TSLA1431V262.5 20.15 -4.40 24.55 47.0 26.30 244.0 1.0 18
265.00 TSLA1403V265 27.48 0.00 24.40 78.0 25.10 44.0 80.0 309
265.00 TSLA1410V265 27.43 0.00 24.20 134.0 25.90 114.0 6.0 283
265.00 TSLA1418V265 27.97 0.00 25.10 65.0 26.35 377.0 91.0 1,170
265.00 TSLA1424V265 21.65 -3.75 25.40 79.0 26.90 268.0 1.0 94
265.00 TSLA1431V265 24.96 -1.79 26.75 24.0 28.60 263.0 9.0 31
267.50 TSLA1403V267.5 30.76 0.00 26.55 160.0 28.10 45.0 18.0 130
267.50 TSLA1410V267.5 30.20 0.00 26.70 24.0 28.05 193.0 12.0 58
267.50 TSLA1418V267.5 26.40 -1.35 27.75 62.0 28.55 33.0 4.0 44
267.50 TSLA1424V267.5 29.45 0.00 27.65 35.0 29.10 288.0 10.0 49
267.50 TSLA1431V267.5 15.70 -12.95 28.65 32.0 30.45 254.0 1.0 1
270.00 TSLA1403V270 30.80 0.00 28.85 154.0 29.90 62.0 50.0 179
270.00 TSLA1410V270 32.15 0.00 29.10 82.0 30.55 60.0 3.0 119
270.00 TSLA1418V270 30.41 0.00 29.50 208.0 30.75 86.0 117.0 1,239
270.00 TSLA1424V270 26.50 -3.50 30.00 28.0 31.90 63.0 4.0 86
270.00 TSLA1431V270 29.01 -2.04 31.05 57.0 32.65 187.0 9.0 42
272.50 TSLA1403V272.5 28.75 -2.80 31.55 64.0 33.35 32.0 2.0 43
272.50 TSLA1410V272.5 34.85 0.00 31.80 110.0 33.15 321.0 41.0 93
272.50 TSLA1418V272.5 26.47 -5.63 32.10 24.0 33.45 176.0 1.0 14
272.50 TSLA1424V272.5 30.50 -1.50 32.00 36.0 33.85 92.0 2.0 28
272.50 TSLA1431V272.5 37.00 0.00 32.90 73.0 34.85 54.0 1.0 1
275.00 TSLA1403V275 36.29 0.00 34.25 45.0 35.60 124.0 10.0 96
275.00 TSLA1410V275 27.85 -6.15 34.00 77.0 35.50 37.0 6.0 58
275.00 TSLA1418V275 38.44 0.00 34.35 130.0 35.85 298.0 16.0 661
275.00 TSLA1424V275 37.77 0.00 34.60 39.0 36.05 250.0 14.0 47
275.00 TSLA1431V275 40.50 0.00 35.15 102.0 37.10 203.0 1.0 11
277.50 TSLA1403V277.5 38.15 0.00 36.55 151.0 38.10 41.0 2.0 102
277.50 TSLA1410V277.5 34.43 -2.17 36.60 95.0 38.35 24.0 1.0 55
277.50 TSLA1418V277.5 26.70 -9.70 36.40 27.0 38.10 40.0 11.0 11
277.50 TSLA1424V277.5 31.15 -5.50 36.65 20.0 38.85 21.0 2.0 2
277.50 TSLA1431V277.5 28.00 -9.45 37.45 35.0 39.40 118.0 5.0 5
280.00 TSLA1403V280 42.40 0.00 38.75 211.0 39.90 34.0 10.0 151
280.00 TSLA1410V280 31.70 -7.25 38.95 34.0 40.65 43.0 12.0 250
280.00 TSLA1418V280 42.66 0.00 39.20 25.0 40.60 14.0 10.0 648
280.00 TSLA1424V280 43.90 0.00 39.05 20.0 41.20 21.0 1.0 54
280.00 TSLA1431V280 35.64 -4.01 39.65 8.0 41.65 47.0 1.0 20
282.50 TSLA1403V282.5 39.00 -2.50 41.50 34.0 43.15 39.0 293.0 306
282.50 TSLA1410V282.5 33.11 -8.34 41.45 38.0 43.35 10.0 4.0 36
282.50 TSLA1418V282.5 33.55 -8.10 41.65 25.0 43.10 14.0 49.0 56
282.50 TSLA1424V282.5 27.32 -14.13 41.45 20.0 43.70 14.0 1.0 12
282.50 TSLA1431V282.5 33.10 -9.25 42.35 14.0 44.60 21.0 1.0 1
285.00 TSLA1403V285 44.00 0.20 43.80 1.0 45.65 155.0 255.0 271
285.00 TSLA1410V285 33.49 -10.41 43.90 48.0 46.00 23.0 11.0 228
285.00 TSLA1418V285 48.99 0.00 44.05 11.0 45.50 10.0 5.0 715
285.00 TSLA1424V285 24.65 -19.65 44.30 15.0 46.00 15.0 2.0 12
285.00 TSLA1431V285 44.15 0.00 44.15 20.0 46.65 38.0 0.0 0
287.50 TSLA1403V287.5 41.20 -5.15 46.35 24.0 48.15 21.0 1.0 20
287.50 TSLA1410V287.5 40.50 -5.95 46.45 34.0 48.05 43.0 22.0 28
287.50 TSLA1418V287.5 46.55 0.00 46.55 25.0 48.05 14.0 0.0 0
287.50 TSLA1424V287.5 40.70 -5.50 46.20 10.0 48.05 27.0 33.0 40
287.50 TSLA1431V287.5 47.10 0.00 47.10 15.0 49.00 25.0 0.0 0
290.00 TSLA1403V290 51.59 0.00 48.85 24.0 50.65 21.0 2.0 28
290.00 TSLA1410V290 46.75 -2.35 49.10 10.0 51.00 33.0 1.0 53
290.00 TSLA1418V290 52.54 0.00 49.15 11.0 50.60 27.0 8.0 328
290.00 TSLA1424V290 44.44 -4.51 48.95 10.0 50.75 27.0 1.0 14
290.00 TSLA1431V290 49.15 0.00 49.15 15.0 51.45 40.0 0.0 0
292.50 TSLA1403V292.5 30.35 -21.00 51.35 24.0 53.15 23.0 7.0 14
292.50 TSLA1410V292.5 17.60 -33.70 51.30 63.0 53.05 43.0 1.0 1
292.50 TSLA1418V292.5 51.45 0.00 51.45 42.0 53.15 40.0 0.0 0
292.50 TSLA1424V292.5 41.70 -9.40 51.10 20.0 52.95 27.0 10.0 11
292.50 TSLA1431V292.5 32.50 -19.15 51.65 9.0 53.90 10.0 10.0 10
295.00 TSLA1403V295 35.91 -17.84 53.75 44.0 55.70 40.0 4.0 4
295.00 TSLA1410V295 42.18 -11.72 53.90 33.0 56.00 23.0 2.0 32
295.00 TSLA1418V295 56.00 0.00 53.75 10.0 55.60 30.0 3.0 133
295.00 TSLA1424V295 25.70 -27.80 53.50 14.0 55.60 14.0 4.0 4
295.00 TSLA1431V295 53.95 0.00 53.95 17.0 56.50 14.0 0.0 0
297.50 TSLA1403V297.5 56.30 0.00 56.30 32.0 58.20 40.0 0.0 0
297.50 TSLA1410V297.5 49.69 -6.36 56.05 10.0 58.65 21.0 1.0 19
297.50 TSLA1424V297.5 41.50 -14.95 56.45 20.0 58.20 27.0 11.0 14
297.50 TSLA1431V297.5 56.40 0.00 56.40 17.0 58.50 17.0 0.0 0
300.00 TSLA1403V300 41.50 -17.30 58.80 17.0 60.55 40.0 10.0 20
300.00 TSLA1410V300 46.96 -12.04 59.00 23.0 60.65 24.0 11.0 11
300.00 TSLA1418V300 64.00 0.00 58.65 40.0 60.35 40.0 5.0 102
300.00 TSLA1424V300 62.44 0.00 58.80 10.0 60.70 17.0 2.0 74
300.00 TSLA1431V300 58.80 0.00 58.80 17.0 61.40 14.0 0.0 0
302.50 TSLA1403V302.5 42.10 -19.20 61.30 30.0 63.15 39.0 1.0 2
302.50 TSLA1410V302.5 61.40 0.00 61.40 24.0 63.15 24.0 0.0 0
302.50 TSLA1424V302.5 61.50 0.00 61.50 10.0 63.70 10.0 0.0 0
302.50 TSLA1431V302.5 44.65 -16.45 61.10 17.0 63.35 27.0 2.0 2
305.00 TSLA1403V305 27.35 -36.50 63.85 21.0 66.00 21.0 20.0 20
305.00 TSLA1410V305 27.75 -35.95 63.70 47.0 65.65 43.0 10.0 1
305.00 TSLA1418V305 29.40 -34.55 63.95 21.0 65.90 10.0 10.0 26
305.00 TSLA1424V305 63.40 0.00 63.40 17.0 65.40 17.0 0.0 0
305.00 TSLA1431V305 63.85 0.00 63.85 17.0 66.10 17.0 0.0 0
307.50 TSLA1403V307.5 28.20 -37.90 66.10 55.0 68.15 39.0 1.0 1
307.50 TSLA1410V307.5 50.90 -15.40 66.30 18.0 68.15 33.0 10.0 10
307.50 TSLA1424V307.5 65.85 0.00 65.85 17.0 67.85 17.0 0.0 0
307.50 TSLA1431V307.5 66.30 0.00 66.30 10.0 68.35 17.0 0.0 0
310.00 TSLA1403V310 36.05 -32.75 68.80 17.0 70.60 45.0 10.0 6
310.00 TSLA1410V310 31.45 -37.60 69.05 43.0 70.65 16.0 1.0 1
310.00 TSLA1418V310 53.00 -15.60 68.60 28.0 70.95 30.0 5.0 48
310.00 TSLA1424V310 53.64 -14.96 68.60 37.0 70.60 27.0 5.0 5
310.00 TSLA1431V310 68.65 0.00 68.65 11.0 71.25 10.0 0.0 0
312.50 TSLA1403V312.5 55.60 -15.50 71.10 40.0 73.40 45.0 10.0 10
312.50 TSLA1410V312.5 57.25 -14.30 71.55 43.0 73.85 23.0 10.0 10
312.50 TSLA1424V312.5 71.10 0.00 71.10 20.0 73.40 20.0 0.0 0
312.50 TSLA1431V312.5 71.15 0.00 71.15 10.0 73.75 10.0 0.0 0
315.00 TSLA1403V315 31.65 -42.05 73.70 51.0 75.90 45.0 5.0 5
315.00 TSLA1410V315 31.00 -43.05 74.05 43.0 75.65 13.0 10.0 18
315.00 TSLA1418V315 53.66 -19.54 73.20 18.0 75.60 18.0 2.0 39
315.00 TSLA1424V315 73.60 0.00 73.60 20.0 75.85 20.0 0.0 0
315.00 TSLA1431V315 73.60 0.00 73.60 11.0 76.20 10.0 0.0 0
317.50 TSLA1403V317.5 76.15 0.00 76.15 51.0 78.40 45.0 0.0 0
317.50 TSLA1410V317.5 76.55 0.00 76.55 43.0 78.15 13.0 0.0 0
317.50 TSLA1424V317.5 42.20 -33.95 76.15 10.0 78.40 20.0 12.0 12
317.50 TSLA1431V317.5 76.45 0.00 76.45 10.0 78.75 10.0 0.0 0
320.00 TSLA1403V320 78.85 0.00 78.85 24.0 81.00 21.0 0.0 0
320.00 TSLA1410V320 78.70 0.00 78.70 51.0 80.95 34.0 0.0 0
320.00 TSLA1418V320 83.00 0.00 78.60 20.0 80.65 28.0 1.0 57
320.00 TSLA1424V320 78.55 0.00 78.55 10.0 81.00 10.0 0.0 0
320.00 TSLA1431V320 78.60 0.00 78.60 17.0 80.75 10.0 0.0 0
322.50 TSLA1403V322.5 81.15 0.00 81.15 24.0 83.10 10.0 0.0 0
322.50 TSLA1410V322.5 66.75 -14.60 81.35 43.0 83.15 13.0 13.0 14
322.50 TSLA1424V322.5 80.95 0.00 80.95 17.0 83.15 27.0 0.0 0
322.50 TSLA1431V322.5 81.50 0.00 81.50 10.0 83.75 10.0 0.0 0
325.00 TSLA1403V325 38.75 -44.95 83.70 34.0 85.60 55.0 11.0 11
325.00 TSLA1410V325 39.45 -44.35 83.80 31.0 85.95 44.0 21.0 40
325.00 TSLA1418V325 45.35 -37.70 83.05 18.0 85.65 18.0 1.0 21
325.00 TSLA1424V325 83.55 0.00 83.55 1.0 85.95 29.0 0.0 0
325.00 TSLA1431V325 83.40 0.00 83.40 17.0 85.55 27.0 0.0 0
327.50 TSLA1403V327.5 86.30 0.00 86.30 17.0 88.10 55.0 0.0 0
327.50 TSLA1410V327.5 86.35 0.00 86.35 53.0 88.65 23.0 0.0 0
327.50 TSLA1424V327.5 86.05 0.00 86.05 7.0 88.20 17.0 0.0 0
327.50 TSLA1431V327.5 85.90 0.00 85.90 17.0 88.20 17.0 0.0 0
330.00 TSLA1403V330 88.80 0.00 88.80 17.0 90.60 55.0 0.0 0
330.00 TSLA1410V330 88.80 0.00 88.80 32.0 90.70 33.0 0.0 0
330.00 TSLA1418V330 48.00 -40.30 88.30 18.0 90.60 18.0 11.0 11
330.00 TSLA1424V330 88.50 0.00 88.50 10.0 91.00 10.0 0.0 0
335.00 TSLA1403V335 93.80 0.00 93.80 17.0 95.60 40.0 0.0 0
335.00 TSLA1410V335 93.85 0.00 93.85 33.0 96.00 23.0 0.0 0
335.00 TSLA1418V335 80.80 -12.85 93.65 13.0 95.65 21.0 2.0 14
340.00 TSLA1403V340 98.85 0.00 98.85 48.0 101.00 27.0 0.0 0
340.00 TSLA1410V340 98.85 0.00 98.85 33.0 101.00 23.0 0.0 0
340.00 TSLA1418V340 90.00 -8.35 98.35 64.0 100.65 21.0 2.0 1
340.00 TSLA1424V340 98.60 0.00 98.60 17.0 100.90 17.0 0.0 0
345.00 TSLA1403V345 103.75 0.00 103.75 47.0 105.90 46.0 0.0 0
345.00 TSLA1410V345 103.60 0.00 103.60 40.0 105.90 33.0 0.0 0
345.00 TSLA1418V345 62.00 -41.00 103.00 18.0 105.55 21.0 1.0 1
350.00 TSLA1403V350 108.65 0.00 108.65 34.0 110.60 50.0 0.0 0
350.00 TSLA1410V350 108.85 0.00 108.85 43.0 110.60 16.0 0.0 0
350.00 TSLA1418V350 108.30 0.00 108.30 18.0 110.60 18.0 0.0 0
350.00 TSLA1424V350 109.05 0.00 109.05 10.0 111.00 20.0 0.0 0
355.00 TSLA1403V355 113.85 0.00 113.85 58.0 115.60 29.0 0.0 0
355.00 TSLA1410V355 113.60 0.00 113.60 42.0 115.90 33.0 0.0 0
355.00 TSLA1418V355 113.05 0.00 113.05 77.0 116.60 1.0 0.0 0
360.00 TSLA1403V360 119.00 0.00 119.00 14.0 120.35 40.0 0.0 0
360.00 TSLA1410V360 118.80 0.00 118.80 25.0 120.90 30.0 0.0 0
360.00 TSLA1418V360 77.00 -40.95 117.95 11.0 121.70 11.0 1.0 1
365.00 TSLA1403V365 123.70 0.00 123.70 24.0 125.60 10.0 0.0 0
365.00 TSLA1410V365 123.85 0.00 123.85 11.0 126.10 13.0 0.0 0
365.00 TSLA1418V365 123.10 0.00 123.10 77.0 126.70 12.0 0.0 0
370.00 TSLA1403V370 128.65 0.00 128.65 54.0 130.90 52.0 0.0 0
370.00 TSLA1410V370 128.80 0.00 128.80 18.0 130.60 20.0 0.0 0
370.00 TSLA1418V370 127.75 0.00 127.75 11.0 132.15 1.0 0.0 0
375.00 TSLA1403V375 133.85 0.00 133.85 24.0 136.00 21.0 0.0 0
375.00 TSLA1410V375 133.80 0.00 133.80 22.0 135.90 20.0 0.0 0
375.00 TSLA1418V375 132.75 0.00 132.75 12.0 137.10 1.0 0.0 0
380.00 TSLA1403V380 138.60 0.00 138.60 34.0 140.60 31.0 0.0 0
380.00 TSLA1410V380 138.80 0.00 138.80 18.0 140.60 20.0 0.0 0
380.00 TSLA1418V380 138.05 0.00 138.05 11.0 141.85 1.0 0.0 0
385.00 TSLA1410V385 143.80 0.00 143.80 18.0 145.60 20.0 0.0 0
385.00 TSLA1418V385 143.60 0.00 143.60 20.0 145.60 31.0 0.0 0
390.00 TSLA1410V390 148.60 0.00 148.60 30.0 150.60 30.0 0.0 0
390.00 TSLA1418V390 148.35 0.00 148.35 64.0 150.60 21.0 0.0 0
395.00 TSLA1410V395 153.65 0.00 153.65 28.0 155.90 20.0 0.0 0
395.00 TSLA1418V395 153.60 0.00 153.60 18.0 155.90 21.0 0.0 0
400.00 TSLA1418V400 158.60 0.00 158.60 10.0 160.90 21.0 0.0 0
405.00 TSLA1418V405 163.00 0.00 163.00 18.0 165.60 18.0 0.0 0
410.00 TSLA1418V410 168.00 0.00 168.00 18.0 170.60 18.0 0.0 0
415.00 TSLA1418V415 173.40 0.00 173.40 58.0 175.60 28.0 0.0 0
420.00 TSLA1418V420 178.00 0.00 178.00 18.0 180.60 18.0 0.0 0
425.00 TSLA1418V425 183.15 0.00 183.15 84.0 185.60 18.0 0.0 0
430.00 TSLA1418V430 176.70 -11.20 187.90 11.0 192.15 1.0 1.0 0
435.00 TSLA1418V435 193.25 0.00 193.25 11.0 196.50 11.0 0.0 0
440.00 TSLA1418V440 198.30 0.00 198.30 18.0 200.70 22.0 0.0 0
445.00 TSLA1418V445 203.60 0.00 203.60 10.0 205.90 21.0 0.0 0
450.00 TSLA1418V450 177.00 -31.00 208.00 18.0 210.60 21.0 1.0 1
455.00 TSLA1418V455 213.05 0.00 213.05 89.0 215.60 21.0 0.0 0
460.00 TSLA1418V460 218.85 0.00 218.85 10.0 220.60 14.0 0.0 0
465.00 TSLA1418V465 223.85 0.00 223.85 11.0 226.00 10.0 0.0 0
470.00 TSLA1418V470 228.60 0.00 228.60 21.0 230.90 43.0 0.0 0
475.00 TSLA1418V475 219.15 -14.20 233.35 21.0 235.60 41.0 1.0 0
480.00 TSLA1418V480 238.35 0.00 238.35 21.0 240.60 38.0 0.0 0
485.00 TSLA1418V485 243.50 0.00 243.50 10.0 245.60 24.0 0.0 0
490.00 TSLA1418V490 248.50 0.00 248.50 10.0 251.00 10.0 0.0 0
495.00 TSLA1418V495 253.85 0.00 253.85 11.0 255.90 28.0 0.0 0
500.00 TSLA1418V500 258.60 0.00 258.60 28.0 260.90 28.0 0.0 0
505.00 TSLA1418V505 263.35 0.00 263.35 21.0 265.60 41.0 0.0 0
510.00 TSLA1418V510 268.60 0.00 268.60 28.0 270.90 28.0 0.0 0