$263.82 +2.44 (0.93%) Tesla Motors Inc - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 263.82
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +2.44 (0.93%)
Prev Close: 261.38
Open: 263.36
Bid: 263.75
Ask: 263.82
Options:

Call Options: TSLA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 TSLA1420I2.5 210.80 -47.70 260.30 11.0 262.15 11.0 7.0 6
5.00 TSLA1420I5 256.00 0.00 257.75 11.0 259.65 11.0 0.0 0
7.50 TSLA1420I7.5 204.85 -48.65 255.25 11.0 257.15 11.0 3.0 3
10.00 TSLA1420I10 235.25 -15.60 252.75 11.0 254.65 11.0 1.0 4
12.50 TSLA1420I12.5 247.75 0.00 250.25 21.0 252.35 10.0 0.0 0
15.00 TSLA1420I15 246.00 0.00 247.75 11.0 249.65 11.0 0.0 0
17.50 TSLA1420I17.5 243.20 0.00 245.25 11.0 247.15 11.0 5.0 3
20.00 TSLA1420I20 241.00 0.00 242.75 11.0 244.65 11.0 0.0 0
22.50 TSLA1420I22.5 238.35 0.00 240.25 11.0 242.15 11.0 0.0 0
25.00 TSLA1420I25 235.25 0.00 237.75 11.0 239.65 11.0 0.0 0
30.00 TSLA1420I30 157.20 -73.50 232.80 11.0 234.65 11.0 9.0 12
35.00 TSLA1420I35 225.85 0.00 227.75 11.0 229.65 11.0 0.0 0
40.00 TSLA1420I40 220.90 0.00 222.75 11.0 224.65 11.0 0.0 0
45.00 TSLA1420I45 215.25 0.00 217.75 11.0 219.65 11.0 0.0 0
50.00 TSLA1420I50 210.70 0.00 212.75 11.0 214.65 11.0 0.0 0
55.00 TSLA1420I55 206.00 0.00 207.75 11.0 209.65 11.0 0.0 0
60.00 TSLA1420I60 201.05 0.00 202.75 11.0 204.65 11.0 0.0 0
65.00 TSLA1420I65 196.00 0.00 197.75 11.0 199.65 11.0 0.0 0
70.00 TSLA1420I70 191.00 0.00 192.75 11.0 194.65 11.0 0.0 0
75.00 TSLA1420I75 186.00 0.00 187.75 11.0 189.65 11.0 0.0 0
80.00 TSLA1420I80 170.85 -9.85 182.75 11.0 184.65 11.0 1.0 1
85.00 TSLA1420I85 176.00 0.00 177.75 21.0 179.85 10.0 0.0 0
90.00 TSLA1420I90 109.60 -61.40 172.70 27.0 174.20 19.0 3.0 3
95.00 TSLA1420I95 141.45 -24.25 167.80 11.0 169.35 23.0 2.0 3
100.00 TSLA1420I100 163.73 2.98 162.80 21.0 164.25 21.0 50.0 64
105.00 TSLA1420I105 148.50 -7.35 157.80 11.0 159.65 11.0 1.0 2
110.00 TSLA1420I110 124.60 -26.40 152.75 11.0 154.65 11.0 1.0 1
115.00 TSLA1420I115 140.85 -4.70 147.75 11.0 149.65 11.0 1.0 5
120.00 TSLA1420I120 102.00 -38.40 142.75 11.0 144.65 11.0 2.0 18
125.00 TSLA1420I125 154.45 18.75 137.75 11.0 139.65 11.0 18.0 13
130.00 TSLA1420I130 127.40 -3.85 132.80 50.0 134.25 21.0 6.0 102
135.00 TSLA1420I135 140.73 14.73 127.75 11.0 129.65 11.0 1.0 94
140.00 TSLA1420I140 122.60 1.35 122.80 36.0 124.25 12.0 1.0 183
145.00 TSLA1420I145 115.30 -0.90 117.80 30.0 119.25 21.0 29.0 137
150.00 TSLA1420I150 113.96 2.71 112.80 53.0 114.30 21.0 100.0 207
155.00 TSLA1420I155 108.20 1.95 107.80 21.0 109.60 21.0 1.0 41
160.00 TSLA1420I160 103.00 1.60 102.80 128.0 104.35 88.0 22.0 261
165.00 TSLA1420I165 94.75 -1.55 97.80 104.0 99.35 76.0 12.0 260
170.00 TSLA1420I170 93.30 0.11 92.80 74.0 94.35 39.0 1.0 323
175.00 TSLA1420I175 89.75 2.30 87.80 71.0 89.45 55.0 2.0 788
180.00 TSLA1420I180 85.35 2.45 82.80 75.0 84.35 26.0 6.0 1,161
185.00 TSLA1420I185 75.65 -0.65 77.80 71.0 79.30 21.0 31.0 405
190.00 TSLA1420I190 73.34 0.00 72.80 41.0 74.20 32.0 5.0 925
190.00 TSLA1426I190 75.00 3.95 72.85 95.0 74.60 99.0 3.0 3
195.00 TSLA1420I195 66.20 -0.10 67.80 103.0 69.35 75.0 22.0 407
200.00 TSLA1420I200 65.15 1.75 62.80 87.0 64.25 59.0 6.0 696
200.00 TSLA1426I200 77.59 16.49 62.85 90.0 64.40 94.0 1.0 1
205.00 TSLA1420I205 58.66 2.11 57.80 40.0 59.25 36.0 1.0 576
205.00 TSLA1426I205 56.40 0.00 57.85 31.0 59.40 27.0 0.0 0
210.00 TSLA1420I210 53.75 0.00 52.80 40.0 54.25 36.0 27.0 914
210.00 TSLA1426I210 51.63 0.23 52.85 28.0 54.50 28.0 2.0 22
212.50 TSLA1426I212.5 48.65 0.00 50.35 31.0 51.95 21.0 0.0 0
215.00 TSLA1420I215 49.90 1.81 47.80 55.0 49.30 40.0 3.0 821
215.00 TSLA1426I215 35.57 -10.78 47.85 31.0 49.45 37.0 5.0 16
217.50 TSLA1426I217.5 33.25 -10.25 45.40 33.0 47.00 27.0 12.0 12
220.00 TSLA1420I220 42.86 -0.94 42.80 55.0 44.25 42.0 18.0 2,008
220.00 TSLA1426I220 42.80 0.00 42.90 32.0 44.35 37.0 2.0 14
222.50 TSLA1426I222.5 59.75 20.70 40.40 32.0 42.00 30.0 7.0 7
225.00 TSLA1420I225 38.25 1.70 38.35 22.0 39.20 22.0 22.0 689
225.00 TSLA1426I225 36.10 -0.45 37.90 31.0 39.50 33.0 1.0 12
227.50 TSLA1420I227.5 35.85 1.40 35.30 55.0 36.70 21.0 8.0 33
227.50 TSLA1426I227.5 33.65 0.05 35.45 33.0 36.95 37.0 1.0 28
230.00 TSLA1420I230 34.78 1.86 32.90 125.0 34.10 31.0 24.0 1,709
230.00 TSLA1426I230 29.75 -1.90 32.95 89.0 34.25 39.0 31.0 29
232.50 TSLA1420I232.5 23.45 -5.40 30.30 198.0 31.60 33.0 1.0 42
232.50 TSLA1426I232.5 24.50 -4.60 30.50 117.0 32.00 55.0 1.0 1
235.00 TSLA1420I235 28.05 1.08 27.80 265.0 29.15 67.0 57.0 1,074
235.00 TSLA1426I235 25.95 -0.70 28.05 101.0 29.50 46.0 14.0 21
237.50 TSLA1420I237.5 22.90 -1.05 25.30 109.0 26.70 40.0 4.0 56
237.50 TSLA1426I237.5 15.20 -9.25 25.60 112.0 27.00 45.0 19.0 22
240.00 TSLA1420I240 23.76 0.32 23.60 24.0 24.00 21.0 138.0 1,938
240.00 TSLA1426I240 25.36 3.58 23.20 371.0 24.60 44.0 11.0 78
242.50 TSLA1420I242.5 22.75 3.25 21.05 67.0 21.55 31.0 11.0 141
242.50 TSLA1426I242.5 22.94 3.24 20.80 440.0 22.25 111.0 40.0 21
245.00 TSLA1420I245 18.48 1.48 18.60 5.0 19.00 24.0 1621.0 2,975
245.00 TSLA1426I245 17.50 0.00 18.45 457.0 19.90 160.0 5.0 69
247.50 TSLA1420I247.5 15.80 1.12 16.15 21.0 16.60 54.0 28.0 135
247.50 TSLA1426I247.5 17.06 1.19 16.15 531.0 17.60 237.0 18.0 68
250.00 TSLA1420I250 13.83 1.89 13.65 16.0 14.05 30.0 297.0 2,553
250.00 TSLA1426I250 14.95 1.45 14.95 10.0 15.05 14.0 96.0 269
252.50 TSLA1420I252.5 11.15 -0.21 11.20 15.0 11.55 17.0 61.0 562
252.50 TSLA1426I252.5 13.75 1.75 12.25 523.0 13.10 113.0 6.0 104
255.00 TSLA1420I255 8.90 1.75 8.80 12.0 9.10 1.0 1013.0 5,745
255.00 TSLA1426I255 10.81 0.61 10.65 24.0 10.95 36.0 120.0 286
257.50 TSLA1420I257.5 6.20 0.69 6.45 13.0 6.80 30.0 183.0 1,280
257.50 TSLA1426I257.5 8.95 0.51 8.95 1.0 9.20 10.0 35.0 162
260.00 TSLA1420I260 4.50 0.75 4.30 26.0 4.50 2.0 4123.0 6,845
260.00 TSLA1426I260 7.19 0.44 7.15 4.0 7.25 12.0 662.0 932
262.50 TSLA1420I262.5 2.65 0.11 2.61 1.0 2.75 1.0 3287.0 2,578
262.50 TSLA1426I262.5 5.77 0.02 5.65 56.0 5.90 23.0 239.0 458
265.00 TSLA1420I265 1.37 -0.08 1.34 4.0 1.45 15.0 9374.0 5,526
265.00 TSLA1426I265 4.55 0.25 4.55 6.0 4.60 83.0 937.0 926
267.50 TSLA1420I267.5 0.62 -0.22 0.61 2.0 0.65 3.0 4620.0 2,822
267.50 TSLA1426I267.5 3.40 -0.12 3.35 2.0 3.50 5.0 268.0 428
270.00 TSLA1420I270 0.24 -0.19 0.22 9.0 0.25 5.0 4764.0 6,777
270.00 TSLA1426I270 2.47 -0.07 2.49 2.0 2.60 4.0 1005.0 1,101
272.50 TSLA1420I272.5 0.09 -0.11 0.08 18.0 0.11 34.0 1334.0 1,946
272.50 TSLA1426I272.5 1.89 -0.03 1.80 2.0 1.89 2.0 499.0 513
275.00 TSLA1420I275 0.04 -0.06 0.03 20.0 0.06 37.0 935.0 4,529
275.00 TSLA1426I275 1.31 -0.10 1.27 5.0 1.31 1.0 815.0 1,058
277.50 TSLA1420I277.5 0.02 -0.05 0.02 28.0 0.04 56.0 346.0 1,654
277.50 TSLA1426I277.5 0.80 -0.23 0.88 6.0 0.94 6.0 242.0 323
280.00 TSLA1420I280 0.03 -0.02 0.01 61.0 0.32 1.0 540.0 5,546
280.00 TSLA1426I280 0.60 -0.14 0.60 6.0 0.65 2.0 726.0 1,501
282.50 TSLA1420I282.5 0.02 -0.01 0.01 20.0 0.03 14.0 312.0 1,601
282.50 TSLA1426I282.5 0.43 -0.13 0.40 3.0 0.45 3.0 94.0 904
285.00 TSLA1420I285 0.02 0.00 0.01 4.0 0.08 14.0 190.0 3,147
285.00 TSLA1426I285 0.26 -0.15 0.25 17.0 0.33 18.0 86.0 504
287.50 TSLA1420I287.5 0.03 0.01 0.01 12.0 0.04 14.0 45.0 1,047
287.50 TSLA1426I287.5 0.17 -0.11 0.17 12.0 0.23 12.0 254.0 262
290.00 TSLA1420I290 0.01 -0.01 0.01 3.0 0.02 9.0 216.0 3,550
290.00 TSLA1426I290 0.14 -0.13 0.12 500.0 0.17 12.0 338.0 766
292.50 TSLA1420I292.5 0.02 0.01 0.01 5.0 0.02 3.0 73.0 1,428
292.50 TSLA1426I292.5 0.16 -0.03 0.06 27.0 0.14 12.0 20.0 367
295.00 TSLA1420I295 0.02 0.00 0.01 18.0 0.02 6.0 52.0 4,280
295.00 TSLA1426I295 0.08 -0.08 0.06 350.0 0.09 646.0 65.0 151
297.50 TSLA1420I297.5 0.01 -0.03 0.01 33.0 0.04 12.0 42.0 891
297.50 TSLA1426I297.5 0.10 -0.04 0.02 2.0 0.16 11.0 2.0 93
300.00 TSLA1420I300 0.02 0.00 0.01 20.0 0.02 14.0 409.0 6,983
300.00 TSLA1426I300 0.05 -0.04 0.04 67.0 0.05 356.0 662.0 561
302.50 TSLA1420I302.5 0.03 0.00 0.01 5.0 0.03 12.0 14.0 182
302.50 TSLA1426I302.5 0.08 0.06 0.01 14.0 0.11 41.0 1.0 6
305.00 TSLA1420I305 0.02 0.01 0.01 9.0 0.01 5.0 36.0 2,421
305.00 TSLA1426I305 0.04 -0.02 0.01 1.0 0.06 10.0 16.0 174
307.50 TSLA1420I307.5 0.02 0.00 0.01 1.0 0.02 12.0 4.0 159
307.50 TSLA1426I307.5 0.08 0.07 0.01 69.0 0.11 52.0 3.0 25
310.00 TSLA1420I310 0.01 -0.01 0.01 1.0 0.01 15.0 28.0 3,657
310.00 TSLA1426I310 0.02 -0.03 0.01 90.0 0.04 5.0 3.0 201
312.50 TSLA1420I312.5 0.02 -0.01 0.01 100.0 0.02 22.0 101.0 103
312.50 TSLA1426I312.5 0.06 -0.05 0.01 25.0 0.11 54.0 9.0 9
315.00 TSLA1420I315 0.01 -0.01 0.01 68.0 0.02 41.0 1.0 1,900
315.00 TSLA1426I315 0.02 -0.09 0.01 10.0 0.08 25.0 5.0 90
317.50 TSLA1420I317.5 0.04 0.00 0.02 11.0 0.04 32.0 2.0 12
317.50 TSLA1426I317.5 0.12 0.00 0.01 51.0 0.11 54.0 0.0 0
320.00 TSLA1420I320 0.03 0.01 0.01 2.0 0.02 24.0 55.0 1,036
320.00 TSLA1426I320 0.02 -0.10 0.02 10.0 0.03 5.0 50.0 80
322.50 TSLA1420I322.5 0.09 0.00 0.02 1.0 0.09 99.0 0.0 0
322.50 TSLA1426I322.5 0.11 0.00 0.08 94.0 0.08 52.0 0.0 0
325.00 TSLA1420I325 0.03 0.01 0.02 1.0 0.04 12.0 15.0 628
325.00 TSLA1426I325 0.03 -0.08 0.07 92.0 0.03 5.0 3.0 64
327.50 TSLA1420I327.5 0.09 0.00 0.01 27.0 0.09 94.0 0.0 0
327.50 TSLA1426I327.5 0.11 0.00 0.05 86.0 0.13 63.0 1.0 1
330.00 TSLA1420I330 0.15 0.11 0.01 19.0 0.04 21.0 22.0 277
330.00 TSLA1426I330 0.08 0.00 0.08 2.0 0.13 63.0 13.0 90
335.00 TSLA1420I335 0.02 -0.07 0.02 21.0 0.02 26.0 26.0 246
335.00 TSLA1426I335 0.11 0.00 0.02 1.0 0.13 63.0 0.0 0
340.00 TSLA1420I340 0.03 0.00 0.01 21.0 0.03 38.0 1.0 444
340.00 TSLA1426I340 0.12 0.00 0.01 39.0 0.12 63.0 0.0 0
345.00 TSLA1420I345 0.02 -0.08 0.02 3.0 0.09 117.0 5.0 234
345.00 TSLA1426I345 0.22 0.10 0.01 35.0 0.12 63.0 1.0 1
350.00 TSLA1420I350 0.12 0.11 0.03 1.0 0.02 38.0 3.0 786
350.00 TSLA1426I350 0.13 0.00 0.01 24.0 0.11 57.0 0.0 0
355.00 TSLA1420I355 0.02 -0.07 0.01 1.0 0.02 38.0 25.0 187
355.00 TSLA1426I355 0.11 0.00 0.01 19.0 0.11 57.0 0.0 0
360.00 TSLA1420I360 0.09 0.07 0.01 17.0 0.02 38.0 8.0 247
360.00 TSLA1426I360 0.11 0.00 0.01 2.0 0.11 57.0 0.0 0
365.00 TSLA1420I365 0.15 0.13 0.02 134.0 0.09 75.0 25.0 162
365.00 TSLA1426I365 0.11 0.00 0.01 2.0 0.11 57.0 0.0 0
370.00 TSLA1420I370 0.06 0.04 0.01 11.0 0.09 27.0 10.0 68
370.00 TSLA1426I370 0.11 0.00 0.01 2.0 0.11 67.0 0.0 0
375.00 TSLA1420I375 0.02 0.00 0.01 100.0 0.01 100.0 114.0 576
375.00 TSLA1426I375 0.11 0.00 0.01 2.0 0.13 68.0 0.0 0
380.00 TSLA1420I380 0.06 -0.03 0.01 1.0 0.03 26.0 1.0 196
380.00 TSLA1426I380 0.06 0.01 0.01 2.0 0.13 30.0 4.0 3
385.00 TSLA1420I385 0.05 -0.04 0.10 2.0 0.03 26.0 94.0 241
385.00 TSLA1426I385 0.13 0.00 0.01 2.0 0.13 68.0 0.0 0
390.00 TSLA1420I390 0.02 -0.07 0.01 11.0 0.09 31.0 10.0 28
395.00 TSLA1420I395 0.05 -0.04 0.01 15.0 0.02 52.0 47.0 204
400.00 TSLA1420I400 0.01 -0.09 0.01 7.0 0.02 52.0 149.0 759
405.00 TSLA1420I405 1.36 1.26 0.03 1.0 0.09 31.0 3.0 22
410.00 TSLA1420I410 0.03 -0.07 0.02 30.0 0.09 31.0 16.0 95
415.00 TSLA1420I415 0.12 0.02 0.02 1.0 0.09 31.0 2.0 84
420.00 TSLA1420I420 0.05 -0.04 0.05 15.0 0.02 78.0 15.0 198
425.00 TSLA1420I425 0.36 0.26 0.01 1.0 0.09 31.0 1.0 56
430.00 TSLA1420I430 0.38 0.28 0.01 1.0 0.09 31.0 6.0 18
435.00 TSLA1420I435 0.15 0.05 0.01 15.0 0.10 43.0 10.0 24
440.00 TSLA1420I440 0.12 0.02 0.01 16.0 0.09 37.0 5.0 3
445.00 TSLA1420I445 0.15 0.05 0.01 16.0 0.10 44.0 10.0 24
450.00 TSLA1420I450 0.02 -0.08 0.03 1.0 0.02 64.0 49.0 84
455.00 TSLA1420I455 2.47 2.37 0.06 1.0 0.09 31.0 20.0 21
460.00 TSLA1420I460 0.48 0.38 0.02 1.0 0.10 31.0 2.0 11
465.00 TSLA1420I465 0.04 -0.06 0.05 1.0 0.09 31.0 1.0 17
470.00 TSLA1420I470 0.09 -0.01 0.01 1.0 0.09 31.0 6.0 6
475.00 TSLA1420I475 0.16 0.06 0.01 1.0 0.09 31.0 3.0 6
480.00 TSLA1420I480 0.15 0.03 0.03 1.0 0.10 31.0 2.0 4
485.00 TSLA1420I485 0.08 0.04 0.03 1.0 0.02 64.0 1.0 126
490.00 TSLA1420I490 0.22 0.12 0.04 85.0 0.09 31.0 194.0 61
495.00 TSLA1420I495 0.10 0.00 0.04 85.0 0.09 31.0 0.0 0
500.00 TSLA1420I500 0.01 0.00 0.01 1.0 0.01 15.0 15.0 497
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 0.10 0.00 0.00 0.0 0.10 64.0 0.0 0
5.00 TSLA1420U5 0.10 0.00 0.01 1.0 0.09 56.0 0.0 0
7.50 TSLA1420U7.5 0.11 0.00 0.00 0.0 0.10 66.0 0.0 0
10.00 TSLA1420U10 0.10 0.00 0.00 0.0 0.09 65.0 0.0 0
12.50 TSLA1420U12.5 0.10 0.00 0.02 10.0 0.10 78.0 0.0 0
15.00 TSLA1420U15 0.02 -0.09 0.00 0.0 0.10 66.0 1.0 1
17.50 TSLA1420U17.5 0.02 -0.08 0.01 2.0 0.10 76.0 1.0 2
20.00 TSLA1420U20 0.02 -0.08 0.01 2.0 0.09 65.0 1.0 2
22.50 TSLA1420U22.5 0.25 0.14 0.01 2.0 0.10 64.0 5.0 5
25.00 TSLA1420U25 0.02 -0.08 0.01 11.0 0.09 65.0 5.0 10
30.00 TSLA1420U30 0.02 -0.08 0.01 2.0 0.09 65.0 5.0 39
35.00 TSLA1420U35 0.03 0.00 0.03 10.0 0.03 10.0 10.0 60
40.00 TSLA1420U40 0.25 0.15 0.01 15.0 0.09 83.0 20.0 29
45.00 TSLA1420U45 0.02 -0.02 0.05 2.0 0.04 43.0 10.0 167
50.00 TSLA1420U50 0.08 0.05 0.01 14.0 0.03 200.0 1.0 207
55.00 TSLA1420U55 0.14 0.10 0.01 123.0 0.04 55.0 1.0 11
60.00 TSLA1420U60 0.10 0.06 0.01 1.0 0.04 52.0 22.0 86
65.00 TSLA1420U65 0.37 0.33 0.01 15.0 0.04 40.0 45.0 46
70.00 TSLA1420U70 0.02 -0.02 0.01 1.0 0.04 1.0 5.0 89
75.00 TSLA1420U75 0.02 0.00 0.01 1.0 0.02 133.0 4.0 187
80.00 TSLA1420U80 0.02 0.00 0.01 15.0 0.02 1.0 1.0 805
85.00 TSLA1420U85 0.02 0.00 0.02 1.0 0.02 11.0 11.0 456
90.00 TSLA1420U90 0.02 0.00 0.02 10.0 0.02 11.0 1.0 583
95.00 TSLA1420U95 0.01 -0.01 0.01 2.0 0.02 11.0 2.0 282
100.00 TSLA1420U100 0.01 -0.01 0.01 1.0 0.02 64.0 20.0 1,485
105.00 TSLA1420U105 0.03 0.01 0.01 75.0 0.01 39.0 11.0 1,024
110.00 TSLA1420U110 0.01 -0.01 0.01 1.0 0.01 21.0 1.0 580
115.00 TSLA1420U115 0.03 0.01 0.02 1.0 0.01 62.0 14.0 1,217
120.00 TSLA1420U120 0.02 0.00 0.02 2.0 0.01 61.0 1.0 1,275
125.00 TSLA1420U125 0.01 -0.01 0.01 1.0 0.02 144.0 10.0 450
130.00 TSLA1420U130 0.02 0.00 0.01 20.0 0.01 100.0 1.0 1,209
135.00 TSLA1420U135 0.04 0.02 0.04 15.0 0.02 64.0 59.0 1,453
140.00 TSLA1420U140 0.04 0.02 0.01 12.0 0.01 24.0 20.0 868
145.00 TSLA1420U145 0.02 0.00 0.01 10.0 0.02 65.0 10.0 1,910
150.00 TSLA1420U150 0.02 0.00 0.01 1.0 0.02 64.0 30.0 6,011
155.00 TSLA1420U155 0.02 0.01 0.01 2.0 0.01 36.0 58.0 948
160.00 TSLA1420U160 0.01 -0.01 0.01 20.0 0.01 10.0 500.0 2,985
165.00 TSLA1420U165 0.01 -0.01 0.01 35.0 0.01 21.0 140.0 2,731
170.00 TSLA1420U170 0.01 0.00 0.01 16.0 0.01 14.0 37.0 1,312
175.00 TSLA1420U175 0.02 0.00 0.02 1.0 0.01 24.0 1.0 2,714
180.00 TSLA1420U180 0.01 0.00 0.01 4.0 0.01 8.0 3.0 2,341
185.00 TSLA1420U185 0.02 0.00 0.01 13.0 0.02 36.0 10.0 1,998
190.00 TSLA1420U190 0.02 0.00 0.02 1.0 0.02 24.0 10.0 3,009
190.00 TSLA1426U190 0.03 0.00 0.03 110.0 0.13 89.0 1.0 53
195.00 TSLA1420U195 0.02 0.00 0.01 22.0 0.02 4.0 45.0 1,794
200.00 TSLA1420U200 0.02 0.00 0.01 12.0 0.02 12.0 27.0 8,218
200.00 TSLA1426U200 0.05 0.00 0.01 14.0 0.08 33.0 10.0 250
205.00 TSLA1420U205 0.02 0.00 0.01 20.0 0.04 36.0 1.0 1,401
205.00 TSLA1426U205 0.08 0.00 0.01 42.0 0.11 99.0 7.0 137
210.00 TSLA1420U210 0.01 -0.02 0.01 5.0 0.04 34.0 19.0 2,449
210.00 TSLA1426U210 0.16 0.11 0.02 40.0 0.12 105.0 12.0 79
212.50 TSLA1426U212.5 0.14 0.00 0.02 42.0 0.13 82.0 1.0 44
215.00 TSLA1420U215 0.03 -0.01 0.01 10.0 0.03 12.0 150.0 2,247
215.00 TSLA1426U215 0.15 0.00 0.04 68.0 0.14 35.0 2.0 85
217.50 TSLA1426U217.5 0.25 0.16 0.07 13.0 0.14 132.0 14.0 23
220.00 TSLA1420U220 0.02 -0.02 0.01 2.0 0.03 20.0 322.0 2,331
220.00 TSLA1426U220 0.10 -0.02 0.04 19.0 0.15 127.0 33.0 225
222.50 TSLA1426U222.5 0.16 0.05 0.06 11.0 0.15 62.0 1.0 51
225.00 TSLA1420U225 0.02 -0.01 0.01 11.0 0.02 8.0 526.0 2,420
225.00 TSLA1426U225 0.11 -0.14 0.07 10.0 0.13 24.0 15.0 219
227.50 TSLA1420U227.5 0.04 0.03 0.01 25.0 0.04 77.0 1.0 169
227.50 TSLA1426U227.5 0.23 0.00 0.09 10.0 0.16 24.0 55.0 127
230.00 TSLA1420U230 0.04 0.00 0.01 35.0 0.04 30.0 182.0 2,437
230.00 TSLA1426U230 0.18 -0.10 0.12 28.0 0.19 48.0 75.0 324
232.50 TSLA1420U232.5 0.04 -0.01 0.01 5.0 0.05 10.0 70.0 620
232.50 TSLA1426U232.5 0.25 -0.05 0.16 16.0 0.21 26.0 3.0 227
235.00 TSLA1420U235 0.03 -0.04 0.01 37.0 0.05 136.0 294.0 2,677
235.00 TSLA1426U235 0.25 -0.21 0.21 17.0 0.26 108.0 10.0 179
237.50 TSLA1420U237.5 0.03 -0.06 0.02 6.0 0.05 59.0 38.0 893
237.50 TSLA1426U237.5 0.30 -0.26 0.26 50.0 0.32 79.0 85.0 257
240.00 TSLA1420U240 0.02 -0.06 0.01 40.0 0.10 1.0 355.0 3,811
240.00 TSLA1426U240 0.43 -0.15 0.34 54.0 0.43 213.0 60.0 496
242.50 TSLA1420U242.5 0.04 -0.09 0.03 1.0 0.08 9.0 142.0 1,263
242.50 TSLA1426U242.5 0.54 -0.31 0.46 15.0 0.52 129.0 134.0 345
245.00 TSLA1420U245 0.03 -0.13 0.02 16.0 0.05 55.0 661.0 3,569
245.00 TSLA1426U245 0.67 -0.57 0.64 2.0 0.67 10.0 258.0 723
247.50 TSLA1420U247.5 0.04 -0.19 0.03 20.0 0.06 26.0 676.0 1,605
247.50 TSLA1426U247.5 0.99 -0.49 0.84 21.0 0.89 14.0 42.0 378
250.00 TSLA1420U250 0.07 -0.27 0.05 52.0 0.07 27.0 1408.0 6,432
250.00 TSLA1426U250 1.14 -0.88 1.11 10.0 1.16 4.0 676.0 953
252.50 TSLA1420U252.5 0.10 -0.48 0.07 2.0 0.10 50.0 1444.0 1,463
252.50 TSLA1426U252.5 1.50 -0.93 1.46 5.0 1.54 11.0 97.0 428
255.00 TSLA1420U255 0.17 -0.80 0.15 3.0 0.17 3.0 2935.0 6,416
255.00 TSLA1426U255 2.01 -1.28 1.98 5.0 2.01 2.0 495.0 1,428
257.50 TSLA1420U257.5 0.33 -1.23 0.30 3.0 0.33 3.0 2722.0 2,161
257.50 TSLA1426U257.5 2.66 -1.49 2.61 8.0 2.70 18.0 272.0 329
260.00 TSLA1420U260 0.69 -1.71 0.67 27.0 0.72 2.0 7187.0 4,669
260.00 TSLA1426U260 3.55 -1.55 3.45 2.0 3.55 17.0 763.0 1,026
262.50 TSLA1420U262.5 1.36 -2.20 1.36 3.0 1.44 2.0 5544.0 1,947
262.50 TSLA1426U262.5 4.50 -1.80 4.35 20.0 4.60 29.0 206.0 409
265.00 TSLA1420U265 2.58 -2.42 2.58 2.0 2.63 5.0 8892.0 4,280
265.00 TSLA1426U265 5.80 -2.00 5.60 6.0 5.85 30.0 520.0 678
267.50 TSLA1420U267.5 4.35 -2.46 4.35 1.0 4.55 21.0 945.0 1,075
267.50 TSLA1426U267.5 7.15 -1.55 7.00 12.0 7.30 17.0 58.0 445
270.00 TSLA1420U270 6.50 -2.30 6.35 15.0 6.50 8.0 2189.0 2,191
270.00 TSLA1426U270 8.79 -2.11 8.65 1.0 8.90 16.0 334.0 505
272.50 TSLA1420U272.5 8.93 -1.68 8.60 30.0 9.00 23.0 113.0 892
272.50 TSLA1426U272.5 10.59 -1.93 10.40 26.0 10.75 17.0 212.0 106
275.00 TSLA1420U275 11.30 -1.99 11.10 28.0 11.45 21.0 151.0 2,253
275.00 TSLA1426U275 13.36 -1.33 12.30 34.0 12.75 11.0 44.0 263
277.50 TSLA1420U277.5 13.76 -2.00 13.55 35.0 14.00 35.0 60.0 936
277.50 TSLA1426U277.5 15.10 -2.45 14.30 64.0 15.30 180.0 20.0 177
280.00 TSLA1420U280 16.27 -1.96 16.00 47.0 16.50 43.0 196.0 1,596
280.00 TSLA1426U280 17.15 -1.30 16.50 54.0 17.40 51.0 18.0 232
282.50 TSLA1420U282.5 18.75 -2.10 18.40 131.0 19.00 69.0 190.0 858
282.50 TSLA1426U282.5 19.30 -0.48 18.85 36.0 19.70 57.0 14.0 127
285.00 TSLA1420U285 21.05 -0.81 20.60 242.0 21.60 99.0 20.0 887
285.00 TSLA1426U285 21.42 -1.38 21.20 36.0 21.85 31.0 11.0 87
287.50 TSLA1420U287.5 23.67 -1.98 23.10 217.0 24.05 39.0 5.0 731
287.50 TSLA1426U287.5 27.25 2.20 23.60 38.0 24.90 117.0 1.0 190
290.00 TSLA1420U290 24.78 -4.02 25.60 234.0 26.50 140.0 1.0 515
290.00 TSLA1426U290 35.80 8.30 26.00 35.0 27.35 94.0 21.0 41
292.50 TSLA1420U292.5 29.19 -0.96 28.15 167.0 29.00 96.0 235.0 280
292.50 TSLA1426U292.5 32.05 2.10 28.30 44.0 29.80 62.0 1.0 5
295.00 TSLA1420U295 33.20 0.55 30.75 33.0 32.20 21.0 34.0 251
295.00 TSLA1426U295 33.29 0.89 30.95 37.0 32.30 31.0 18.0 26
297.50 TSLA1420U297.5 35.68 0.53 33.30 21.0 34.00 21.0 10.0 35
297.50 TSLA1426U297.5 35.72 0.82 33.15 40.0 34.75 40.0 8.0 11
300.00 TSLA1420U300 42.49 4.84 35.80 21.0 36.50 31.0 4.0 182
300.00 TSLA1426U300 35.08 -2.27 35.70 119.0 37.25 148.0 1.0 22
302.50 TSLA1420U302.5 39.80 0.00 38.30 21.0 39.70 21.0 0.0 0
302.50 TSLA1426U302.5 39.85 0.00 38.15 100.0 39.75 135.0 0.0 0
305.00 TSLA1420U305 43.70 0.00 40.55 40.0 41.80 36.0 9.0 109
305.00 TSLA1426U305 26.25 -16.10 40.45 100.0 42.25 115.0 1.0 35
307.50 TSLA1420U307.5 45.15 0.00 43.00 40.0 44.30 21.0 0.0 0
307.50 TSLA1426U307.5 44.85 0.00 43.00 99.0 44.75 115.0 0.0 0
310.00 TSLA1420U310 58.15 10.50 45.55 148.0 46.50 63.0 5.0 43
310.00 TSLA1426U310 27.75 -19.60 45.45 100.0 47.25 115.0 1.0 4
312.50 TSLA1420U312.5 49.80 0.00 48.25 126.0 49.70 115.0 0.0 0
312.50 TSLA1426U312.5 49.90 0.00 48.00 87.0 49.75 95.0 0.0 0
315.00 TSLA1420U315 62.00 9.70 50.70 3.0 52.80 1.0 3.0 40
315.00 TSLA1426U315 34.70 -17.95 50.50 89.0 52.25 105.0 1.0 1
317.50 TSLA1420U317.5 54.80 0.00 53.05 156.0 54.70 113.0 0.0 0
317.50 TSLA1426U317.5 54.85 0.00 53.00 89.0 54.75 104.0 0.0 0
320.00 TSLA1420U320 80.15 22.85 55.60 139.0 57.20 92.0 4.0 17
320.00 TSLA1426U320 33.20 -24.50 55.30 90.0 57.25 101.0 1.0 1
322.50 TSLA1420U322.5 59.80 0.00 58.15 136.0 59.70 123.0 0.0 0
322.50 TSLA1426U322.5 48.75 -11.40 58.05 87.0 59.75 96.0 1.0 0
325.00 TSLA1420U325 96.85 34.55 60.55 94.0 62.20 89.0 14.0 2
325.00 TSLA1426U325 62.65 0.00 60.30 88.0 62.25 103.0 0.0 0
327.50 TSLA1420U327.5 64.80 0.00 63.15 130.0 64.70 118.0 0.0 0
327.50 TSLA1426U327.5 64.90 0.00 63.00 39.0 64.75 47.0 0.0 0
330.00 TSLA1420U330 96.55 29.30 65.60 80.0 67.20 89.0 20.0 21
330.00 TSLA1426U330 46.85 -20.55 65.35 21.0 67.25 21.0 4.0 4
335.00 TSLA1420U335 95.50 23.20 70.60 45.0 72.20 77.0 2.0 26
335.00 TSLA1426U335 72.25 0.00 70.35 21.0 72.25 21.0 0.0 0
340.00 TSLA1420U340 123.25 45.95 75.55 55.0 77.20 77.0 11.0 3
340.00 TSLA1426U340 77.65 0.00 75.45 45.0 77.20 43.0 0.0 0
345.00 TSLA1420U345 140.95 58.65 80.50 50.0 82.20 32.0 1.0 2
345.00 TSLA1426U345 82.30 0.00 80.45 40.0 82.20 39.0 0.0 0
350.00 TSLA1420U350 141.00 53.70 85.50 11.0 87.20 11.0 3.0 14
350.00 TSLA1426U350 87.65 0.00 85.35 21.0 87.20 43.0 0.0 0
355.00 TSLA1420U355 118.90 26.60 90.70 11.0 92.20 11.0 1.0 27
355.00 TSLA1426U355 92.65 0.00 90.40 40.0 92.20 43.0 0.0 0
360.00 TSLA1420U360 149.15 51.85 95.45 80.0 97.20 94.0 2.0 1
360.00 TSLA1426U360 97.65 0.00 95.40 45.0 97.20 43.0 0.0 0
365.00 TSLA1420U365 124.45 22.15 100.40 78.0 102.20 91.0 1.0 2
365.00 TSLA1426U365 102.40 0.00 100.40 93.0 102.20 91.0 0.0 0
370.00 TSLA1420U370 149.35 42.05 105.25 27.0 107.30 19.0 15.0 19
370.00 TSLA1426U370 86.65 -20.60 105.60 11.0 107.45 11.0 1.0 1
375.00 TSLA1420U375 154.65 42.35 110.25 27.0 112.30 19.0 1.0 1
375.00 TSLA1426U375 112.40 0.00 110.60 11.0 112.45 11.0 0.0 0
380.00 TSLA1420U380 117.60 0.00 115.40 11.0 117.45 19.0 0.0 0
380.00 TSLA1426U380 117.30 0.00 115.60 11.0 117.45 11.0 0.0 0
385.00 TSLA1420U385 164.60 42.00 120.25 27.0 122.30 19.0 12.0 12
385.00 TSLA1426U385 122.30 0.00 120.60 11.0 122.45 11.0 0.0 0
390.00 TSLA1420U390 200.54 73.24 125.35 11.0 127.25 11.0 2.0 3
395.00 TSLA1420U395 192.45 60.15 130.35 11.0 132.25 11.0 1.0 1
400.00 TSLA1420U400 148.05 10.75 135.40 11.0 137.45 19.0 10.0 3
405.00 TSLA1420U405 164.80 22.55 140.25 27.0 142.30 25.0 1.0 1
410.00 TSLA1420U410 217.75 70.45 145.25 27.0 147.20 98.0 1.0 1
415.00 TSLA1420U415 204.50 52.25 150.40 11.0 152.45 19.0 1.0 1
420.00 TSLA1420U420 170.35 13.10 155.25 27.0 157.30 25.0 22.0 20
425.00 TSLA1420U425 219.10 56.85 160.35 11.0 162.25 21.0 1.0 10
430.00 TSLA1420U430 248.00 80.70 165.25 27.0 167.30 19.0 1.0 10
435.00 TSLA1420U435 253.00 80.75 170.25 27.0 172.30 19.0 1.0 1
440.00 TSLA1420U440 227.75 50.15 175.35 11.0 177.25 11.0 1.0 1
445.00 TSLA1420U445 222.15 39.55 180.35 11.0 182.20 11.0 1.0 1
450.00 TSLA1420U450 259.85 72.25 185.35 11.0 187.25 11.0 1.0 1
455.00 TSLA1420U455 256.50 63.90 190.35 11.0 192.25 11.0 1.0 2
460.00 TSLA1420U460 248.70 51.45 195.35 11.0 197.25 21.0 1.0 2
465.00 TSLA1420U465 258.15 55.85 200.40 11.0 202.45 19.0 2.0 2
470.00 TSLA1420U470 246.95 39.65 205.25 57.0 207.20 110.0 2.0 1
475.00 TSLA1420U475 237.20 24.95 210.35 11.0 212.25 21.0 15.0 15
480.00 TSLA1420U480 270.00 52.70 215.35 11.0 217.25 11.0 1.0 1
485.00 TSLA1420U485 229.65 7.35 220.35 11.0 222.25 11.0 2.0 2
490.00 TSLA1420U490 205.40 -21.90 225.25 27.0 227.30 19.0 4.0 4
495.00 TSLA1420U495 241.00 8.70 230.25 27.0 232.30 19.0 1.0 0
500.00 TSLA1420U500 263.70 26.40 235.35 11.0 237.25 11.0 40.0 1
505.00 TSLA1420U505 249.15 6.85 240.35 11.0 242.25 21.0 7.0 5
510.00 TSLA1420U510 247.40 0.10 245.35 11.0 247.25 11.0 2.0 0
515.00 TSLA1420U515 259.55 7.25 250.40 11.0 252.25 21.0 1.0 79