TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor17 de julio de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717C00010000 | 2020-07-14 12:40PM EDT | 10.00 | 1,513.33 | 1,509.65 | 1,520.65 | 0.00 | - | 1 | 9 | 3,003.13% |
| TSLA200717C00020000 | 2020-07-13 12:48PM EDT | 20.00 | 1,692.85 | 1,499.65 | 1,510.65 | 0.00 | - | 8 | 26 | 2,475.00% |
| TSLA200717C00030000 | 2020-07-13 12:35PM EDT | 30.00 | 1,650.05 | 1,489.65 | 1,500.65 | 0.00 | - | 13 | 0 | 2,195.31% |
| TSLA200717C00040000 | 2020-07-13 12:18PM EDT | 40.00 | 1,698.60 | 1,475.00 | 1,487.75 | 0.00 | - | 7 | 0 | 2,535.55% |
| TSLA200717C00050000 | 2020-07-13 12:30PM EDT | 50.00 | 1,683.95 | 1,465.00 | 1,477.75 | 0.00 | - | 13 | 59 | 2,343.16% |
| TSLA200717C00060000 | 2020-07-13 12:02PM EDT | 60.00 | 1,684.29 | 1,459.65 | 1,470.65 | 0.00 | - | 5 | 15 | 1,756.25% |
| TSLA200717C00070000 | 2020-07-14 12:40PM EDT | 70.00 | 1,453.83 | 1,445.00 | 1,457.75 | 0.00 | - | 1 | 9 | 2,070.31% |
| TSLA200717C00080000 | 2020-07-13 1:48PM EDT | 80.00 | 1,578.94 | 1,435.00 | 1,447.75 | 0.00 | - | 23 | 14 | 1,966.99% |
| TSLA200717C00090000 | 2020-07-13 2:07PM EDT | 90.00 | 1,476.60 | 1,425.00 | 1,437.75 | 0.00 | - | 4 | 11 | 1,877.93% |
| TSLA200717C00100000 | 2020-07-16 9:30AM EDT | 100.00 | 1,376.90 | 1,415.00 | 1,427.75 | -252.70 | -15.51% | 1 | 4 | 1,799.61% |
| TSLA200717C00110000 | 2020-07-13 11:00AM EDT | 110.00 | 1,651.20 | 1,405.00 | 1,417.75 | 0.00 | - | 2 | 0 | 1,730.08% |
| TSLA200717C00120000 | 2020-07-13 1:01PM EDT | 120.00 | 1,537.80 | 1,399.65 | 1,410.80 | 0.00 | - | 5 | 14 | 1,368.75% |
| TSLA200717C00130000 | 2020-07-13 11:43AM EDT | 130.00 | 1,609.75 | 1,389.65 | 1,400.65 | 0.00 | - | 3 | 34 | 1,307.81% |
| TSLA200717C00140000 | 2020-07-13 10:39AM EDT | 140.00 | 1,596.10 | 1,370.50 | 1,382.45 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200717C00150000 | 2020-07-13 11:49AM EDT | 150.00 | 1,400.30 | 1,365.00 | 1,377.75 | 0.00 | - | 10 | 25 | 1,510.55% |
| TSLA200717C00160000 | 2020-07-13 12:38PM EDT | 160.00 | 1,419.80 | 1,359.65 | 1,370.65 | 0.00 | - | 8 | 0 | 1,193.36% |
| TSLA200717C00170000 | 2020-07-13 2:35PM EDT | 170.00 | 1,395.00 | 1,347.40 | 1,360.10 | 0.00 | - | 4 | 6 | 1,555.96% |
| TSLA200717C00180000 | 2020-07-13 2:35PM EDT | 180.00 | 1,385.00 | 1,335.00 | 1,347.75 | 0.00 | - | 4 | 2 | 1,385.74% |
| TSLA200717C00190000 | 2020-07-13 9:32AM EDT | 190.00 | 1,549.90 | 1,329.65 | 1,340.65 | 0.00 | - | 5 | 1 | 1,100.00% |
| TSLA200717C00200000 | 2020-07-13 12:17PM EDT | 200.00 | 1,536.00 | 1,319.65 | 1,330.65 | 0.00 | - | 2 | 16 | 1,072.27% |
| TSLA200717C00210000 | 2020-07-13 2:43PM EDT | 210.00 | 1,390.45 | 1,309.65 | 1,320.65 | 0.00 | - | 6 | 21 | 1,046.09% |
| TSLA200717C00220000 | 2020-07-13 11:28AM EDT | 220.00 | 1,540.75 | 1,299.65 | 1,310.65 | 0.00 | - | 4 | 0 | 1,021.48% |
| TSLA200717C00230000 | 2020-07-13 2:43PM EDT | 230.00 | 1,370.45 | 1,285.00 | 1,300.80 | 0.00 | - | 4 | 7 | 1,360.74% |
| TSLA200717C00240000 | 2020-07-13 1:10PM EDT | 240.00 | 1,445.35 | 1,277.40 | 1,290.10 | 0.00 | - | 9 | 6 | 1,302.73% |
| TSLA200717C00250000 | 2020-07-13 2:43PM EDT | 250.00 | 1,350.54 | 1,267.40 | 1,280.10 | 0.00 | - | 10 | 0 | 1,273.54% |
| TSLA200717C00260000 | 2020-07-13 12:06PM EDT | 260.00 | 1,290.35 | 1,259.65 | 1,270.65 | 0.00 | - | 5 | 10 | 932.81% |
| TSLA200717C00270000 | 2020-07-13 12:52PM EDT | 270.00 | 1,423.00 | 1,249.65 | 1,260.65 | 0.00 | - | 6 | 5 | 913.09% |
| TSLA200717C00280000 | 2020-07-13 12:05PM EDT | 280.00 | 1,462.49 | 1,239.65 | 1,250.80 | 0.00 | - | 12 | 20 | 904.49% |
| TSLA200717C00290000 | 2020-07-13 1:22PM EDT | 290.00 | 1,412.45 | 1,229.65 | 1,240.80 | 0.00 | - | 4 | 11 | 885.94% |
| TSLA200717C00300000 | 2020-07-13 1:49PM EDT | 300.00 | 1,354.15 | 1,210.00 | 1,230.10 | 0.00 | - | 13 | 15 | 1,144.82% |
| TSLA200717C00310000 | 2020-07-13 2:07PM EDT | 310.00 | 1,256.65 | 1,205.00 | 1,217.75 | 0.00 | - | 6 | 43 | 1,029.39% |
| TSLA200717C00320000 | 2020-07-13 12:30PM EDT | 320.00 | 1,186.57 | 1,199.65 | 1,210.80 | 0.00 | - | 1 | 0 | 833.98% |
| TSLA200717C00330000 | 2020-07-13 11:17AM EDT | 330.00 | 1,428.25 | 1,185.00 | 1,197.75 | 0.00 | - | 14 | 20 | 989.65% |
| TSLA200717C00335000 | 2020-07-13 11:57AM EDT | 335.00 | 1,396.75 | 1,184.65 | 1,195.65 | 0.00 | - | 4 | 9 | 800.59% |
| TSLA200717C00340000 | 2020-07-13 1:28PM EDT | 340.00 | 1,362.35 | 1,179.65 | 1,190.65 | 0.00 | - | 3 | 20 | 792.97% |
| TSLA200717C00345000 | 2020-07-13 11:14AM EDT | 345.00 | 1,391.10 | 1,174.65 | 1,185.65 | 0.00 | - | 3 | 0 | 785.35% |
| TSLA200717C00350000 | 2020-07-13 12:12PM EDT | 350.00 | 1,386.10 | 1,169.65 | 1,180.65 | 0.00 | - | 3 | 5 | 777.73% |
| TSLA200717C00355000 | 2020-07-13 2:20PM EDT | 355.00 | 1,236.72 | 1,164.65 | 1,175.65 | 0.00 | - | 4 | 0 | 770.51% |
| TSLA200717C00360000 | 2020-07-13 12:58PM EDT | 360.00 | 1,322.00 | 1,159.65 | 1,170.65 | 0.00 | - | 4 | 13 | 763.28% |
| TSLA200717C00365000 | 2020-07-14 3:25PM EDT | 365.00 | 1,133.85 | 1,150.00 | 1,162.75 | 0.00 | - | 1 | 5 | 925.98% |
| TSLA200717C00370000 | 2020-07-13 12:35PM EDT | 370.00 | 1,355.75 | 1,149.65 | 1,160.65 | 0.00 | - | 7 | 0 | 749.22% |
| TSLA200717C00375000 | 2020-07-13 1:43PM EDT | 375.00 | 1,226.50 | 1,144.65 | 1,155.65 | 0.00 | - | 4 | 0 | 742.19% |
| TSLA200717C00380000 | 2020-07-13 11:07AM EDT | 380.00 | 1,383.75 | 1,139.65 | 1,150.65 | 0.00 | - | 5 | 37 | 735.35% |
| TSLA200717C00385000 | 2020-07-13 11:42AM EDT | 385.00 | 1,372.95 | 1,130.00 | 1,142.75 | 0.00 | - | 3 | 31 | 892.48% |
| TSLA200717C00390000 | 2020-07-13 12:02PM EDT | 390.00 | 1,354.35 | 1,129.65 | 1,140.65 | 0.00 | - | 12 | 31 | 722.07% |
| TSLA200717C00395000 | 2020-07-16 12:03PM EDT | 395.00 | 1,089.15 | 1,120.00 | 1,132.75 | -195.90 | -15.24% | 2 | 5 | 876.42% |
| TSLA200717C00400000 | 2020-07-15 10:59AM EDT | 400.00 | 1,133.27 | 1,119.65 | 1,130.80 | 0.00 | - | 5 | 44 | 717.38% |
| TSLA200717C00405000 | 2020-07-13 12:41PM EDT | 405.00 | 1,316.95 | 1,114.65 | 1,125.80 | 0.00 | - | 3 | 0 | 710.94% |
| TSLA200717C00410000 | 2020-07-13 11:46AM EDT | 410.00 | 1,329.85 | 1,109.65 | 1,120.65 | 0.00 | - | 3 | 15 | 696.29% |
| TSLA200717C00415000 | 2020-07-13 1:21PM EDT | 415.00 | 1,280.15 | 1,104.65 | 1,115.65 | 0.00 | - | 1 | 13 | 690.04% |
| TSLA200717C00420000 | 2020-07-10 1:11PM EDT | 420.00 | 1,335.35 | 1,095.00 | 1,107.75 | 0.00 | - | 1 | 17 | 838.09% |
| TSLA200717C00425000 | 2020-07-13 12:01PM EDT | 425.00 | 1,154.25 | 1,094.65 | 1,105.65 | 0.00 | - | 5 | 61 | 677.93% |
| TSLA200717C00430000 | 2020-07-13 12:20PM EDT | 430.00 | 1,051.68 | 1,085.00 | 1,097.75 | -257.87 | -19.69% | 2 | 29 | 823.44% |
| TSLA200717C00435000 | 2020-07-13 12:08PM EDT | 435.00 | 1,306.65 | 1,084.65 | 1,095.80 | 0.00 | - | 2 | 0 | 673.83% |
| TSLA200717C00440000 | 2020-07-13 12:38PM EDT | 440.00 | 1,280.80 | 1,079.65 | 1,090.65 | 0.00 | - | 3 | 24 | 660.16% |
| TSLA200717C00445000 | 2020-07-13 11:05AM EDT | 445.00 | 1,320.85 | 1,074.65 | 1,085.65 | 0.00 | - | 2 | 27 | 654.30% |
| TSLA200717C00450000 | 2020-07-15 11:58AM EDT | 450.00 | 1,048.00 | 1,069.65 | 1,080.65 | 0.00 | - | 6 | 122 | 648.63% |
| TSLA200717C00455000 | 2020-07-13 2:45PM EDT | 455.00 | 1,144.49 | 1,064.65 | 1,075.65 | 0.00 | - | 10 | 30 | 642.97% |
| TSLA200717C00460000 | 2020-07-13 1:30PM EDT | 460.00 | 1,021.70 | 1,055.00 | 1,067.75 | -69.57 | -6.38% | 2 | 0 | 781.64% |
| TSLA200717C00465000 | 2020-07-13 12:01PM EDT | 465.00 | 1,276.10 | 1,050.00 | 1,062.75 | 0.00 | - | 5 | 0 | 774.90% |
| TSLA200717C00470000 | 2020-07-13 2:27PM EDT | 470.00 | 1,092.85 | 1,049.65 | 1,060.80 | 0.00 | - | 22 | 117 | 633.79% |
| TSLA200717C00475000 | 2020-07-13 2:01PM EDT | 475.00 | 1,031.16 | 1,044.65 | 1,055.65 | 0.00 | - | 10 | 102 | 621.09% |
| TSLA200717C00480000 | 2020-07-13 2:27PM EDT | 480.00 | 1,082.85 | 1,039.65 | 1,050.65 | 0.00 | - | 38 | 56 | 615.63% |
| TSLA200717C00485000 | 2020-07-13 11:53AM EDT | 485.00 | 1,247.80 | 1,030.10 | 1,042.75 | 0.00 | - | 11 | 19 | 748.88% |
| TSLA200717C00490000 | 2020-07-13 12:06PM EDT | 490.00 | 1,253.40 | 1,029.65 | 1,040.65 | 0.00 | - | 8 | 23 | 605.27% |
| TSLA200717C00495000 | 2020-07-13 1:40PM EDT | 495.00 | 1,049.40 | 1,020.00 | 1,032.75 | 0.00 | - | 4 | 0 | 736.28% |
| TSLA200717C00500000 | 2020-07-13 1:40PM EDT | 500.00 | 992.70 | 1,019.65 | 1,030.65 | -51.34 | -4.92% | 4 | 140 | 594.92% |
| TSLA200717C00505000 | 2020-07-13 12:45PM EDT | 505.00 | 1,215.85 | 1,014.65 | 1,025.65 | 0.00 | - | 5 | 38 | 589.84% |
| TSLA200717C00510000 | 2020-07-13 1:39PM EDT | 510.00 | 1,175.25 | 1,009.65 | 1,020.65 | 0.00 | - | 7 | 0 | 584.77% |
| TSLA200717C00515000 | 2020-07-13 3:31PM EDT | 515.00 | 1,029.73 | 1,000.10 | 1,012.75 | 0.00 | - | 30 | 31 | 711.87% |
| TSLA200717C00520000 | 2020-07-16 11:52AM EDT | 520.00 | 964.51 | 995.00 | 1,007.75 | -65.12 | -6.32% | 3 | 59 | 705.96% |
| TSLA200717C00525000 | 2020-07-13 1:40PM EDT | 525.00 | 1,155.60 | 994.65 | 1,005.65 | 0.00 | - | 4 | 35 | 570.12% |
| TSLA200717C00530000 | 2020-07-13 1:35PM EDT | 530.00 | 1,169.35 | 985.00 | 997.75 | 0.00 | - | 3 | 86 | 694.24% |
| TSLA200717C00535000 | 2020-07-13 1:40PM EDT | 535.00 | 1,145.60 | 984.65 | 995.65 | 0.00 | - | 7 | 1,310 | 560.45% |
| TSLA200717C00540000 | 2020-07-13 2:04PM EDT | 540.00 | 1,025.00 | 975.00 | 987.75 | 0.00 | - | 25 | 43 | 682.71% |
| TSLA200717C00545000 | 2020-07-13 2:04PM EDT | 545.00 | 1,015.40 | 974.65 | 985.65 | 0.00 | - | 2 | 47 | 550.98% |
| TSLA200717C00550000 | 2020-07-15 12:49PM EDT | 550.00 | 957.70 | 969.00 | 980.80 | 0.00 | - | 6 | 481 | 519.92% |
| TSLA200717C00560000 | 2020-07-15 12:49PM EDT | 560.00 | 947.77 | 955.00 | 967.75 | 0.00 | - | 7 | 126 | 660.35% |
| TSLA200717C00570000 | 2020-07-14 1:54PM EDT | 570.00 | 905.18 | 945.00 | 957.75 | -27.68 | -2.97% | 6 | 0 | 649.51% |
| TSLA200717C00580000 | 2020-07-13 2:05PM EDT | 580.00 | 987.17 | 939.65 | 950.65 | 0.00 | - | 13 | 135 | 519.34% |
| TSLA200717C00590000 | 2020-07-13 2:02PM EDT | 590.00 | 1,013.00 | 925.00 | 937.75 | 0.00 | - | 23 | 71 | 628.37% |
| TSLA200717C00600000 | 2020-07-16 11:47AM EDT | 600.00 | 879.58 | 919.00 | 927.75 | -22.65 | -2.51% | 3 | 0 | 618.07% |
| TSLA200717C00610000 | 2020-07-14 1:42PM EDT | 610.00 | 906.05 | 909.65 | 920.65 | 0.00 | - | 1 | 0 | 493.75% |
| TSLA200717C00620000 | 2020-07-13 9:32AM EDT | 620.00 | 1,054.16 | 899.65 | 910.65 | 0.00 | - | 2 | 213 | 485.55% |
| TSLA200717C00630000 | 2020-07-15 2:17PM EDT | 630.00 | 873.27 | 885.10 | 897.75 | 0.00 | - | 7 | 391 | 588.18% |
| TSLA200717C00640000 | 2020-07-16 11:55AM EDT | 640.00 | 843.97 | 875.00 | 887.75 | -19.33 | -2.24% | 1 | 202 | 578.56% |
| TSLA200717C00650000 | 2020-07-15 2:35PM EDT | 650.00 | 827.02 | 867.40 | 880.10 | -32.98 | -3.83% | 2 | 276 | 622.12% |
| TSLA200717C00655000 | 2020-07-13 2:46PM EDT | 655.00 | 877.98 | 860.00 | 872.75 | 0.00 | - | 8 | 0 | 564.40% |
| TSLA200717C00660000 | 2020-07-15 12:09PM EDT | 660.00 | 815.69 | 859.65 | 870.80 | 0.00 | - | 1 | 47 | 459.38% |
| TSLA200717C00665000 | 2020-07-13 1:06PM EDT | 665.00 | 1,006.60 | 850.00 | 862.75 | 0.00 | - | 4 | 35 | 555.13% |
| TSLA200717C00670000 | 2020-07-15 12:12PM EDT | 670.00 | 801.33 | 849.65 | 860.80 | 0.00 | - | 2 | 88 | 451.66% |
| TSLA200717C00675000 | 2020-07-15 10:13AM EDT | 675.00 | 825.00 | 840.00 | 852.75 | 0.00 | - | 1 | 36 | 546.00% |
| TSLA200717C00680000 | 2020-07-15 12:12PM EDT | 680.00 | 791.31 | 839.65 | 850.95 | 0.00 | - | 1 | 71 | 449.02% |
| TSLA200717C00685000 | 2020-07-13 1:30PM EDT | 685.00 | 1,021.35 | 834.65 | 845.10 | 0.00 | - | 9 | 0 | 410.94% |
| TSLA200717C00690000 | 2020-07-13 1:21PM EDT | 690.00 | 1,003.95 | 820.50 | 840.10 | 0.00 | - | 4 | 75 | 582.64% |
| TSLA200717C00695000 | 2020-07-13 1:40PM EDT | 695.00 | 985.65 | 824.65 | 835.30 | 0.00 | - | 6 | 48 | 413.57% |
| TSLA200717C00700000 | 2020-07-15 12:28PM EDT | 700.00 | 777.02 | 816.75 | 830.10 | -12.98 | -1.64% | 2 | 0 | 573.14% |
| TSLA200717C00705000 | 2020-07-13 1:35PM EDT | 705.00 | 994.65 | 814.65 | 825.10 | 0.00 | - | 2 | 52 | 397.07% |
| TSLA200717C00710000 | 2020-07-16 1:06PM EDT | 710.00 | 802.59 | 809.65 | 820.10 | -62.14 | -7.19% | 1 | 181 | 393.55% |
| TSLA200717C00715000 | 2020-07-13 1:40PM EDT | 715.00 | 965.75 | 801.25 | 815.30 | 0.00 | - | 2 | 68 | 562.60% |
| TSLA200717C00720000 | 2020-07-14 12:06PM EDT | 720.00 | 760.30 | 797.40 | 810.10 | -25.90 | -3.29% | 1 | 136 | 554.49% |
| TSLA200717C00725000 | 2020-07-13 1:00PM EDT | 725.00 | 790.00 | 785.00 | 805.10 | 0.00 | - | 1 | 253 | 549.93% |
| TSLA200717C00730000 | 2020-07-16 12:16PM EDT | 730.00 | 763.04 | 786.95 | 800.10 | -20.54 | -2.62% | 1 | 213 | 545.39% |
| TSLA200717C00735000 | 2020-07-13 11:15AM EDT | 735.00 | 1,030.50 | 783.05 | 794.15 | 0.00 | - | 5 | 48 | 523.68% |
| TSLA200717C00740000 | 2020-07-15 12:01PM EDT | 740.00 | 718.65 | 779.65 | 790.80 | 0.00 | - | 3 | 117 | 400.68% |
| TSLA200717C00745000 | 2020-07-13 2:34PM EDT | 745.00 | 825.95 | 773.05 | 777.90 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA200717C00750000 | 2020-07-16 12:52PM EDT | 750.00 | 766.75 | 768.05 | 778.15 | +46.75 | +6.49% | 8 | 1,676 | 490.55% |
| TSLA200717C00755000 | 2020-07-13 2:35PM EDT | 755.00 | 810.60 | 763.05 | 774.15 | 0.00 | - | 2 | 112 | 506.40% |
| TSLA200717C00760000 | 2020-07-13 1:32PM EDT | 760.00 | 942.30 | 758.05 | 768.75 | 0.00 | - | 26 | 287 | 494.56% |
| TSLA200717C00765000 | 2020-07-15 3:01PM EDT | 765.00 | 748.00 | 753.05 | 764.15 | 0.00 | - | 4 | 46 | 497.93% |
| TSLA200717C00770000 | 2020-07-15 3:58PM EDT | 770.00 | 774.00 | 749.70 | 760.65 | 0.00 | - | 2 | 442 | 377.15% |
| TSLA200717C00775000 | 2020-07-14 1:10PM EDT | 775.00 | 718.23 | 743.05 | 754.15 | 0.00 | - | 3 | 0 | 489.55% |
| TSLA200717C00780000 | 2020-07-16 12:52PM EDT | 780.00 | 735.98 | 738.05 | 750.80 | -6.47 | -0.87% | 6 | 212 | 512.45% |
| TSLA200717C00785000 | 2020-07-13 1:21PM EDT | 785.00 | 915.50 | 733.05 | 744.15 | 0.00 | - | 7 | 63 | 481.30% |
| TSLA200717C00790000 | 2020-07-13 12:40PM EDT | 790.00 | 766.51 | 729.65 | 740.65 | 0.00 | - | 16 | 114 | 362.50% |
| TSLA200717C00795000 | 2020-07-13 3:30PM EDT | 795.00 | 763.55 | 722.65 | 734.15 | 0.00 | - | 14 | 115 | 473.14% |
| TSLA200717C00800000 | 2020-07-14 1:18PM EDT | 800.00 | 695.00 | 717.65 | 729.15 | -9.53 | -1.35% | 1 | 1,915 | 469.12% |
| TSLA200717C00805000 | 2020-07-13 1:31PM EDT | 805.00 | 899.60 | 712.40 | 723.75 | 0.00 | - | 4 | 73 | 457.98% |
| TSLA200717C00810000 | 2020-07-16 12:11PM EDT | 810.00 | 677.01 | 708.05 | 720.80 | -24.73 | -3.52% | 2 | 208 | 487.01% |
| TSLA200717C00815000 | 2020-07-13 1:42PM EDT | 815.00 | 860.57 | 702.10 | 714.15 | 0.00 | - | 46 | 124 | 457.13% |
| TSLA200717C00820000 | 2020-07-15 3:00PM EDT | 820.00 | 684.05 | 699.70 | 710.80 | -6.69 | -0.97% | 10 | 345 | 349.22% |
| TSLA200717C00825000 | 2020-07-16 9:48AM EDT | 825.00 | 679.09 | 694.60 | 704.15 | -45.46 | -6.27% | 510 | 694 | 449.27% |
| TSLA200717C00830000 | 2020-07-15 2:21PM EDT | 830.00 | 671.64 | 689.70 | 701.30 | 0.00 | - | 1 | 129 | 355.08% |
| TSLA200717C00835000 | 2020-07-15 12:37PM EDT | 835.00 | 663.41 | 682.70 | 694.15 | 0.00 | - | 3 | 155 | 441.48% |
| TSLA200717C00840000 | 2020-07-15 12:57PM EDT | 840.00 | 705.40 | 678.05 | 691.15 | 0.00 | - | 4 | 348 | 279.30% |
| TSLA200717C00845000 | 2020-07-14 10:52AM EDT | 845.00 | 657.09 | 672.30 | 684.15 | 0.00 | - | 1 | 0 | 433.79% |
| TSLA200717C00850000 | 2020-07-15 2:41PM EDT | 850.00 | 648.93 | 667.30 | 679.15 | -13.17 | -1.99% | 2 | 0 | 429.98% |
| TSLA200717C00855000 | 2020-07-13 12:41PM EDT | 855.00 | 866.79 | 664.70 | 676.20 | 0.00 | - | 5 | 348 | 337.11% |
| TSLA200717C00860000 | 2020-07-15 2:41PM EDT | 860.00 | 651.86 | 651.05 | 670.25 | 0.00 | - | 2 | 291 | 438.94% |
| TSLA200717C00865000 | 2020-07-13 1:20PM EDT | 865.00 | 825.75 | 652.65 | 666.15 | 0.00 | - | 15 | 0 | 447.19% |
| TSLA200717C00870000 | 2020-07-16 12:02PM EDT | 870.00 | 610.00 | 649.70 | 661.35 | -39.59 | -6.09% | 50 | 135 | 330.96% |
| TSLA200717C00875000 | 2020-07-16 12:42PM EDT | 875.00 | 631.76 | 643.05 | 656.15 | -0.33 | -0.05% | 2 | 0 | 261.33% |
| TSLA200717C00880000 | 2020-07-16 12:42PM EDT | 880.00 | 626.74 | 631.05 | 648.25 | -13.61 | -2.13% | 4 | 125 | 392.68% |
| TSLA200717C00885000 | 2020-07-16 10:07AM EDT | 885.00 | 583.00 | 630.10 | 643.50 | -21.00 | -3.48% | 2 | 125 | 393.41% |
| TSLA200717C00890000 | 2020-07-16 11:54AM EDT | 890.00 | 593.38 | 629.70 | 641.35 | -18.80 | -3.07% | 2 | 0 | 318.80% |
| TSLA200717C00895000 | 2020-07-15 3:21PM EDT | 895.00 | 608.32 | 621.80 | 627.65 | -8.65 | -1.40% | 1 | 116 | 0.00% |
| TSLA200717C00900000 | 2020-07-16 10:33AM EDT | 900.00 | 579.47 | 617.50 | 629.15 | -48.00 | -7.65% | 6 | 2,170 | 392.97% |
| TSLA200717C00905000 | 2020-07-14 2:31PM EDT | 905.00 | 612.84 | 612.30 | 624.15 | 0.00 | - | 10 | 144 | 389.36% |
| TSLA200717C00910000 | 2020-07-15 1:42PM EDT | 910.00 | 593.24 | 609.70 | 620.80 | 0.00 | - | 4 | 0 | 295.26% |
| TSLA200717C00915000 | 2020-07-15 3:21PM EDT | 915.00 | 596.92 | 604.70 | 615.80 | 0.00 | - | 5 | 79 | 292.38% |
| TSLA200717C00920000 | 2020-07-16 9:44AM EDT | 920.00 | 559.47 | 597.65 | 609.30 | -61.95 | -9.97% | 1 | 192 | 380.86% |
| TSLA200717C00925000 | 2020-07-15 10:26AM EDT | 925.00 | 591.07 | 592.30 | 606.35 | 0.00 | - | 1 | 771 | 403.61% |
| TSLA200717C00930000 | 2020-07-16 12:16PM EDT | 930.00 | 563.14 | 589.70 | 601.35 | -48.63 | -7.95% | 3 | 307 | 295.17% |
| TSLA200717C00935000 | 2020-07-14 1:47PM EDT | 935.00 | 569.37 | 582.30 | 595.70 | 0.00 | - | 9 | 93 | 388.53% |
| TSLA200717C00940000 | 2020-07-16 11:57AM EDT | 940.00 | 545.11 | 579.70 | 590.75 | -57.37 | -9.52% | 3 | 183 | 277.25% |
| TSLA200717C00945000 | 2020-07-14 3:07PM EDT | 945.00 | 555.10 | 574.55 | 586.30 | 0.00 | - | 3 | 155 | 282.81% |
| TSLA200717C00950000 | 2020-07-16 11:54AM EDT | 950.00 | 533.38 | 561.05 | 579.80 | -58.00 | -9.81% | 3 | 668 | 366.53% |
| TSLA200717C00955000 | 2020-07-16 12:26PM EDT | 955.00 | 535.36 | 563.05 | 575.15 | +23.36 | +4.56% | 1 | 139 | 367.46% |
| TSLA200717C00960000 | 2020-07-15 12:42PM EDT | 960.00 | 516.02 | 559.70 | 570.15 | -21.28 | -3.96% | 1 | 272 | 250.68% |
| TSLA200717C00965000 | 2020-07-14 3:20PM EDT | 965.00 | 547.00 | 553.05 | 565.15 | 0.00 | - | 1 | 134 | 360.45% |
| TSLA200717C00970000 | 2020-07-16 9:54AM EDT | 970.00 | 520.00 | 545.00 | 560.35 | +16.02 | +3.18% | 1 | 515 | 359.38% |
| TSLA200717C00975000 | 2020-07-14 3:48PM EDT | 975.00 | 494.70 | 540.85 | 555.80 | 0.00 | - | 3 | 150 | 361.11% |
| TSLA200717C00980000 | 2020-07-16 10:32AM EDT | 980.00 | 497.09 | 535.80 | 547.10 | -23.36 | -4.49% | 2 | 0 | 305.37% |
| TSLA200717C00985000 | 2020-07-15 1:03PM EDT | 985.00 | 515.30 | 533.10 | 544.20 | 0.00 | - | 11 | 126 | 334.77% |
| TSLA200717C00990000 | 2020-07-16 12:49PM EDT | 990.00 | 518.23 | 529.65 | 540.80 | -34.10 | -6.17% | 7 | 461 | 250.24% |
| TSLA200717C00995000 | 2020-07-16 12:54PM EDT | 995.00 | 521.16 | 520.05 | 535.75 | +15.89 | +3.14% | 8 | 213 | 346.61% |
| TSLA200717C01000000 | 2020-07-16 12:54PM EDT | 1,000.00 | 516.21 | 518.10 | 527.10 | -28.78 | -5.28% | 46 | 1,983 | 293.14% |
| TSLA200717C01005000 | 2020-07-16 9:34AM EDT | 1,005.00 | 499.45 | 518.90 | 521.45 | -9.75 | -1.91% | 3 | 298 | 240.33% |
| TSLA200717C01010000 | 2020-07-16 12:58PM EDT | 1,010.00 | 500.74 | 508.10 | 517.05 | +4.19 | +0.84% | 32 | 336 | 286.21% |
| TSLA200717C01015000 | 2020-07-16 10:57AM EDT | 1,015.00 | 472.95 | 504.65 | 507.45 | -13.30 | -2.74% | 3 | 107 | 0.00% |
| TSLA200717C01020000 | 2020-07-16 10:57AM EDT | 1,020.00 | 468.80 | 499.80 | 509.05 | -55.00 | -10.50% | 7 | 1,029 | 309.89% |
| TSLA200717C01025000 | 2020-07-16 10:58AM EDT | 1,025.00 | 456.50 | 500.50 | 502.35 | -28.33 | -5.84% | 1 | 216 | 265.26% |
| TSLA200717C01030000 | 2020-07-16 12:58PM EDT | 1,030.00 | 480.75 | 490.55 | 493.45 | -19.23 | -3.85% | 5 | 414 | 0.00% |
| TSLA200717C01035000 | 2020-07-15 3:42PM EDT | 1,035.00 | 445.10 | 490.40 | 494.30 | -52.95 | -10.63% | 13 | 107 | 276.42% |
| TSLA200717C01040000 | 2020-07-16 12:25PM EDT | 1,040.00 | 453.15 | 483.25 | 484.75 | -39.90 | -8.09% | 1 | 203 | 199.80% |
| TSLA200717C01045000 | 2020-07-16 9:30AM EDT | 1,045.00 | 443.20 | 477.15 | 480.60 | -21.89 | -4.71% | 2 | 0 | 234.18% |
| TSLA200717C01050000 | 2020-07-16 12:28PM EDT | 1,050.00 | 443.00 | 475.55 | 477.75 | -57.00 | -11.40% | 12 | 0 | 255.47% |
| TSLA200717C01055000 | 2020-07-16 9:33AM EDT | 1,055.00 | 436.55 | 464.20 | 469.45 | -14.90 | -3.30% | 1 | 51 | 0.00% |
| TSLA200717C01060000 | 2020-07-16 12:48PM EDT | 1,060.00 | 447.40 | 459.25 | 464.75 | -0.85 | -0.19% | 3 | 321 | 190.63% |
| TSLA200717C01065000 | 2020-07-16 10:26AM EDT | 1,065.00 | 413.19 | 459.10 | 461.80 | -30.11 | -6.79% | 21 | 0 | 219.39% |
| TSLA200717C01070000 | 2020-07-16 10:26AM EDT | 1,070.00 | 408.19 | 450.95 | 457.25 | -65.53 | -13.83% | 69 | 417 | 254.27% |
| TSLA200717C01075000 | 2020-07-16 10:45AM EDT | 1,075.00 | 419.55 | 446.60 | 448.15 | -52.90 | -11.20% | 21 | 412 | 0.00% |
| TSLA200717C01080000 | 2020-07-16 12:44PM EDT | 1,080.00 | 429.02 | 445.50 | 447.95 | -38.46 | -8.23% | 9 | 389 | 239.94% |
| TSLA200717C01085000 | 2020-07-16 12:44PM EDT | 1,085.00 | 423.94 | 438.60 | 443.80 | -4.46 | -1.04% | 12 | 59 | 227.34% |
| TSLA200717C01090000 | 2020-07-16 10:52AM EDT | 1,090.00 | 402.78 | 429.15 | 437.00 | -41.22 | -9.28% | 2 | 0 | 238.92% |
| TSLA200717C01095000 | 2020-07-16 10:52AM EDT | 1,095.00 | 397.78 | 426.30 | 430.35 | -29.47 | -6.90% | 5 | 0 | 201.27% |
| TSLA200717C01100000 | 2020-07-16 12:53PM EDT | 1,100.00 | 416.82 | 419.15 | 427.00 | -28.71 | -6.44% | 26 | 1,248 | 233.33% |
| TSLA200717C01105000 | 2020-07-16 10:04AM EDT | 1,105.00 | 368.60 | 413.25 | 421.20 | -59.20 | -13.84% | 7 | 15 | 216.70% |
| TSLA200717C01110000 | 2020-07-16 12:53PM EDT | 1,110.00 | 406.79 | 412.20 | 415.45 | -29.53 | -6.77% | 13 | 767 | 196.83% |
| TSLA200717C01115000 | 2020-07-15 3:05PM EDT | 1,115.00 | 366.40 | 407.25 | 408.85 | -32.20 | -8.08% | 8 | 20 | 0.00% |
| TSLA200717C01120000 | 2020-07-16 10:01AM EDT | 1,120.00 | 362.75 | 402.90 | 407.00 | -23.49 | -6.08% | 11 | 0 | 174.80% |
| TSLA200717C01125000 | 2020-07-16 11:06AM EDT | 1,125.00 | 353.85 | 397.15 | 403.70 | -43.60 | -10.97% | 3 | 41 | 188.77% |
| TSLA200717C01130000 | 2020-07-16 10:33AM EDT | 1,130.00 | 347.40 | 394.05 | 395.45 | -68.30 | -16.43% | 3 | 538 | 159.96% |
| TSLA200717C01135000 | 2020-07-16 10:52AM EDT | 1,135.00 | 357.70 | 388.45 | 389.95 | +14.05 | +4.09% | 4 | 0 | 168.07% |
| TSLA200717C01140000 | 2020-07-16 12:53PM EDT | 1,140.00 | 376.85 | 382.85 | 385.45 | -28.90 | -7.12% | 6 | 248 | 182.18% |
| TSLA200717C01145000 | 2020-07-16 12:53PM EDT | 1,145.00 | 371.80 | 379.90 | 382.95 | +14.80 | +4.15% | 3 | 40 | 199.71% |
| TSLA200717C01150000 | 2020-07-16 11:10AM EDT | 1,150.00 | 326.25 | 375.75 | 377.35 | -52.30 | -13.82% | 5 | 973 | 199.12% |
| TSLA200717C01155000 | 2020-07-16 11:37AM EDT | 1,155.00 | 332.90 | 368.65 | 373.60 | -59.78 | -15.22% | 2 | 23 | 189.31% |
| TSLA200717C01160000 | 2020-07-16 12:28PM EDT | 1,160.00 | 331.60 | 363.45 | 365.90 | -52.65 | -13.70% | 6 | 336 | 142.29% |
| TSLA200717C01165000 | 2020-07-16 12:26PM EDT | 1,165.00 | 326.95 | 356.15 | 359.20 | -55.78 | -14.57% | 6 | 27 | 0.00% |
| TSLA200717C01170000 | 2020-07-16 1:03PM EDT | 1,170.00 | 341.70 | 352.15 | 356.60 | -33.40 | -8.90% | 8 | 212 | 189.40% |
| TSLA200717C01175000 | 2020-07-16 1:04PM EDT | 1,175.00 | 335.00 | 341.30 | 352.05 | -35.15 | -9.50% | 9 | 0 | 193.14% |
| TSLA200717C01180000 | 2020-07-16 12:27PM EDT | 1,180.00 | 312.75 | 340.60 | 342.60 | -19.90 | -5.98% | 10 | 384 | 0.00% |
| TSLA200717C01185000 | 2020-07-16 12:26PM EDT | 1,185.00 | 307.00 | 336.55 | 338.60 | -52.60 | -14.63% | 5 | 41 | 0.00% |
| TSLA200717C01190000 | 2020-07-16 11:41AM EDT | 1,190.00 | 296.53 | 334.05 | 336.15 | -43.92 | -12.90% | 26 | 247 | 148.93% |
| TSLA200717C01195000 | 2020-07-16 12:30PM EDT | 1,195.00 | 294.65 | 325.35 | 332.95 | -54.80 | -15.68% | 5 | 0 | 193.02% |
| TSLA200717C01200000 | 2020-07-16 1:09PM EDT | 1,200.00 | 326.15 | 324.20 | 325.60 | -22.63 | -6.49% | 632 | 2,258 | 137.55% |
| TSLA200717C01205000 | 2020-07-16 12:42PM EDT | 1,205.00 | 302.25 | 318.00 | 321.65 | -36.75 | -10.84% | 13 | 28 | 132.32% |
| TSLA200717C01210000 | 2020-07-16 12:26PM EDT | 1,210.00 | 283.02 | 313.30 | 315.05 | -40.63 | -12.55% | 33 | 383 | 138.53% |
| TSLA200717C01215000 | 2020-07-16 12:30PM EDT | 1,215.00 | 275.75 | 310.85 | 312.25 | -18.40 | -6.26% | 12 | 43 | 165.53% |
| TSLA200717C01220000 | 2020-07-16 12:33PM EDT | 1,220.00 | 276.96 | 304.80 | 306.35 | -48.72 | -14.96% | 16 | 293 | 147.02% |
| TSLA200717C01225000 | 2020-07-16 12:10PM EDT | 1,225.00 | 262.95 | 298.85 | 300.40 | -55.70 | -17.48% | 3 | 0 | 112.89% |
| TSLA200717C01230000 | 2020-07-16 1:09PM EDT | 1,230.00 | 294.90 | 294.55 | 296.20 | -21.50 | -6.80% | 5 | 205 | 138.18% |
| TSLA200717C01235000 | 2020-07-16 12:21PM EDT | 1,235.00 | 260.00 | 288.85 | 290.65 | -50.60 | -16.29% | 5 | 27 | 116.50% |
| TSLA200717C01240000 | 2020-07-16 12:35PM EDT | 1,240.00 | 264.50 | 286.30 | 287.70 | -15.95 | -5.69% | 10 | 523 | 158.42% |
| TSLA200717C01245000 | 2020-07-16 12:13PM EDT | 1,245.00 | 250.45 | 277.25 | 278.70 | -11.45 | -4.37% | 3 | 34 | 0.00% |
| TSLA200717C01250000 | 2020-07-16 12:24PM EDT | 1,250.00 | 244.95 | 274.10 | 275.55 | -21.16 | -7.95% | 122 | 0 | 113.77% |
| TSLA200717C01255000 | 2020-07-16 11:10AM EDT | 1,255.00 | 227.50 | 269.35 | 270.90 | -16.90 | -6.91% | 5 | 0 | 121.09% |
| TSLA200717C01260000 | 2020-07-16 1:08PM EDT | 1,260.00 | 260.00 | 261.65 | 263.40 | -30.00 | -10.34% | 121 | 297 | 0.00% |
| TSLA200717C01265000 | 2020-07-16 12:55PM EDT | 1,265.00 | 246.65 | 259.10 | 260.85 | -33.20 | -11.86% | 5 | 46 | 112.70% |
| TSLA200717C01270000 | 2020-07-16 12:58PM EDT | 1,270.00 | 240.35 | 256.55 | 257.95 | -38.05 | -13.67% | 3 | 97 | 145.68% |
| TSLA200717C01275000 | 2020-07-16 12:59PM EDT | 1,275.00 | 234.10 | 246.65 | 248.30 | -39.60 | -14.47% | 7 | 0 | 0.00% |
| TSLA200717C01280000 | 2020-07-16 12:59PM EDT | 1,280.00 | 230.50 | 243.75 | 246.40 | -34.76 | -13.10% | 11 | 0 | 109.08% |
| TSLA200717C01285000 | 2020-07-16 10:39AM EDT | 1,285.00 | 210.25 | 241.95 | 243.50 | -52.20 | -19.89% | 2 | 51 | 142.41% |
| TSLA200717C01290000 | 2020-07-16 12:26PM EDT | 1,290.00 | 203.35 | 234.40 | 236.00 | -54.15 | -21.03% | 11 | 180 | 107.72% |
| TSLA200717C01295000 | 2020-07-16 9:54AM EDT | 1,295.00 | 201.25 | 230.40 | 232.05 | -30.75 | -13.25% | 8 | 0 | 121.73% |
| TSLA200717C01300000 | 2020-07-16 1:08PM EDT | 1,300.00 | 220.25 | 224.70 | 226.35 | -28.70 | -11.53% | 84 | 1,221 | 109.42% |
| TSLA200717C01305000 | 2020-07-16 12:51PM EDT | 1,305.00 | 210.00 | 220.15 | 221.50 | -32.85 | -13.53% | 26 | 40 | 111.72% |
| TSLA200717C01310000 | 2020-07-16 12:33PM EDT | 1,310.00 | 188.02 | 214.75 | 216.50 | -51.98 | -21.66% | 8 | 0 | 106.49% |
| TSLA200717C01315000 | 2020-07-16 12:24PM EDT | 1,315.00 | 180.30 | 211.40 | 212.60 | -47.00 | -20.68% | 14 | 0 | 120.24% |
| TSLA200717C01320000 | 2020-07-16 12:57PM EDT | 1,320.00 | 192.66 | 204.65 | 206.50 | -22.64 | -10.52% | 23 | 473 | 101.22% |
| TSLA200717C01325000 | 2020-07-16 12:29PM EDT | 1,325.00 | 168.35 | 198.25 | 199.65 | -52.82 | -23.88% | 109 | 0 | 77.05% |
| TSLA200717C01330000 | 2020-07-16 12:42PM EDT | 1,330.00 | 180.41 | 194.75 | 196.60 | -39.59 | -18.00% | 16 | 206 | 98.14% |
| TSLA200717C01335000 | 2020-07-16 12:22PM EDT | 1,335.00 | 159.75 | 189.75 | 192.15 | -19.15 | -10.70% | 11 | 73 | 99.39% |
| TSLA200717C01340000 | 2020-07-16 12:31PM EDT | 1,340.00 | 153.90 | 187.45 | 188.70 | -54.40 | -26.12% | 11 | 1,082 | 116.22% |
| TSLA200717C01345000 | 2020-07-16 12:50PM EDT | 1,345.00 | 165.90 | 179.95 | 181.45 | -3.60 | -2.12% | 12 | 0 | 91.65% |
| TSLA200717C01350000 | 2020-07-16 12:50PM EDT | 1,350.00 | 160.00 | 178.25 | 179.70 | -36.65 | -18.64% | 45 | 854 | 116.93% |
| TSLA200717C01355000 | 2020-07-16 1:09PM EDT | 1,355.00 | 171.65 | 171.45 | 173.10 | -2.15 | -1.24% | 28 | 94 | 102.36% |
| TSLA200717C01360000 | 2020-07-16 1:07PM EDT | 1,360.00 | 159.65 | 162.85 | 164.50 | -14.60 | -8.38% | 16 | 508 | 53.52% |
| TSLA200717C01365000 | 2020-07-16 12:51PM EDT | 1,365.00 | 150.60 | 161.35 | 163.00 | -31.35 | -17.23% | 50 | 147 | 96.48% |
| TSLA200717C01370000 | 2020-07-16 12:20PM EDT | 1,370.00 | 130.90 | 154.65 | 156.20 | -45.61 | -25.84% | 43 | 0 | 76.81% |
| TSLA200717C01375000 | 2020-07-16 12:30PM EDT | 1,375.00 | 120.65 | 151.60 | 153.20 | -53.35 | -30.66% | 57 | 163 | 93.05% |
| TSLA200717C01380000 | 2020-07-16 12:57PM EDT | 1,380.00 | 135.89 | 144.35 | 146.10 | -34.20 | -20.11% | 46 | 489 | 69.60% |
| TSLA200717C01385000 | 2020-07-16 1:05PM EDT | 1,385.00 | 131.35 | 142.35 | 143.85 | -33.50 | -20.32% | 15 | 169 | 92.48% |
| TSLA200717C01390000 | 2020-07-16 1:10PM EDT | 1,390.00 | 140.95 | 134.40 | 136.75 | -21.08 | -13.01% | 81 | 459 | 69.80% |
| TSLA200717C01395000 | 2020-07-16 1:10PM EDT | 1,395.00 | 134.70 | 131.00 | 132.60 | -20.70 | -13.32% | 79 | 1,192 | 78.52% |
| TSLA200717C01400000 | 2020-07-16 1:10PM EDT | 1,400.00 | 129.97 | 126.35 | 128.00 | -25.03 | -16.15% | 445 | 2,194 | 78.64% |
| TSLA200717C01410000 | 2020-07-16 1:09PM EDT | 1,410.00 | 119.30 | 117.25 | 118.75 | -25.95 | -17.87% | 187 | 0 | 78.49% |
| TSLA200717C01420000 | 2020-07-16 1:09PM EDT | 1,420.00 | 110.55 | 110.00 | 111.45 | -25.69 | -18.86% | 231 | 670 | 86.10% |
| TSLA200717C01430000 | 2020-07-16 1:09PM EDT | 1,430.00 | 101.40 | 102.15 | 103.70 | -24.60 | -19.52% | 396 | 1,382 | 88.63% |
| TSLA200717C01440000 | 2020-07-16 1:09PM EDT | 1,440.00 | 92.70 | 94.35 | 95.75 | -25.40 | -21.51% | 456 | 0 | 89.48% |
| TSLA200717C01450000 | 2020-07-16 1:09PM EDT | 1,450.00 | 84.50 | 83.55 | 85.40 | -25.00 | -22.83% | 1,030 | 1,898 | 80.82% |
| TSLA200717C01460000 | 2020-07-16 1:09PM EDT | 1,460.00 | 75.65 | 76.15 | 77.70 | -24.75 | -24.65% | 760 | 837 | 81.36% |
| TSLA200717C01470000 | 2020-07-16 1:10PM EDT | 1,470.00 | 68.13 | 69.10 | 70.55 | -22.17 | -24.55% | 1,233 | 708 | 82.06% |
| TSLA200717C01480000 | 2020-07-16 1:10PM EDT | 1,480.00 | 62.50 | 58.30 | 59.75 | -22.50 | -26.47% | 3,431 | 769 | 72.14% |
| TSLA200717C01490000 | 2020-07-16 1:10PM EDT | 1,490.00 | 54.89 | 53.70 | 55.00 | -20.26 | -26.96% | 3,984 | 0 | 77.31% |
| TSLA200717C01500000 | 2020-07-16 1:11PM EDT | 1,500.00 | 46.00 | 48.65 | 49.00 | -24.15 | -34.43% | 17,023 | 5,111 | 78.94% |
| TSLA200717C01510000 | 2020-07-16 1:11PM EDT | 1,510.00 | 40.05 | 41.15 | 42.15 | -23.95 | -37.42% | 3,735 | 1,454 | 75.73% |
| TSLA200717C01520000 | 2020-07-16 1:11PM EDT | 1,520.00 | 35.00 | 37.05 | 37.85 | -22.00 | -38.60% | 4,680 | 0 | 78.25% |
| TSLA200717C01530000 | 2020-07-16 1:10PM EDT | 1,530.00 | 31.52 | 32.20 | 33.10 | -19.05 | -37.67% | 1,876 | 1,140 | 78.39% |
| TSLA200717C01540000 | 2020-07-16 1:11PM EDT | 1,540.00 | 26.80 | 27.25 | 27.60 | -19.20 | -41.74% | 1,814 | 834 | 76.56% |
| TSLA200717C01550000 | 2020-07-16 1:11PM EDT | 1,550.00 | 23.40 | 25.05 | 25.75 | -17.55 | -42.86% | 12,138 | 0 | 81.00% |
| TSLA200717C01560000 | 2020-07-16 1:10PM EDT | 1,560.00 | 21.30 | 21.80 | 22.55 | -15.21 | -41.66% | 2,314 | 848 | 81.87% |
| TSLA200717C01570000 | 2020-07-16 1:10PM EDT | 1,570.00 | 19.50 | 18.35 | 19.05 | -14.00 | -41.79% | 1,291 | 718 | 81.23% |
| TSLA200717C01580000 | 2020-07-16 1:10PM EDT | 1,580.00 | 16.40 | 17.10 | 17.90 | -13.90 | -45.87% | 1,736 | 1,296 | 85.46% |
| TSLA200717C01590000 | 2020-07-16 1:10PM EDT | 1,590.00 | 14.83 | 14.85 | 15.80 | -12.50 | -45.74% | 1,814 | 1,052 | 86.58% |
| TSLA200717C01600000 | 2020-07-16 1:11PM EDT | 1,600.00 | 12.30 | 13.35 | 13.55 | -12.05 | -49.49% | 18,315 | 6,177 | 87.81% |
| TSLA200717C01610000 | 2020-07-16 1:10PM EDT | 1,610.00 | 10.95 | 11.70 | 12.40 | -11.25 | -50.68% | 1,182 | 0 | 89.79% |
| TSLA200717C01620000 | 2020-07-16 1:10PM EDT | 1,620.00 | 10.05 | 10.10 | 10.65 | -10.40 | -50.86% | 912 | 627 | 90.33% |
| TSLA200717C01630000 | 2020-07-16 1:10PM EDT | 1,630.00 | 9.55 | 8.85 | 9.45 | -9.25 | -49.20% | 587 | 489 | 91.70% |
| TSLA200717C01640000 | 2020-07-16 1:10PM EDT | 1,640.00 | 7.90 | 8.30 | 8.70 | -9.10 | -53.53% | 935 | 949 | 94.65% |
| TSLA200717C01650000 | 2020-07-16 1:10PM EDT | 1,650.00 | 7.25 | 7.40 | 7.75 | -8.85 | -54.97% | 3,179 | 0 | 96.19% |
| TSLA200717C01660000 | 2020-07-16 1:10PM EDT | 1,660.00 | 6.39 | 6.30 | 6.65 | -8.41 | -56.82% | 584 | 830 | 96.51% |
| TSLA200717C01670000 | 2020-07-16 1:10PM EDT | 1,670.00 | 5.85 | 5.90 | 6.30 | -8.10 | -58.06% | 415 | 0 | 99.53% |
| TSLA200717C01680000 | 2020-07-16 1:10PM EDT | 1,680.00 | 5.35 | 5.20 | 5.60 | -7.36 | -57.91% | 1,672 | 0 | 100.75% |
| TSLA200717C01690000 | 2020-07-16 1:10PM EDT | 1,690.00 | 4.70 | 4.80 | 5.25 | -7.90 | -62.70% | 1,766 | 2,540 | 103.24% |
| TSLA200717C01700000 | 2020-07-16 1:10PM EDT | 1,700.00 | 4.24 | 4.35 | 4.50 | -6.86 | -61.80% | 9,312 | 0 | 104.21% |
| TSLA200717C01710000 | 2020-07-16 1:09PM EDT | 1,710.00 | 3.98 | 3.95 | 4.25 | -6.47 | -61.91% | 2,038 | 1,798 | 106.43% |
| TSLA200717C01720000 | 2020-07-16 1:11PM EDT | 1,720.00 | 3.55 | 3.45 | 3.75 | -6.35 | -64.14% | 1,659 | 0 | 107.28% |
| TSLA200717C01730000 | 2020-07-16 1:10PM EDT | 1,730.00 | 3.40 | 3.20 | 3.55 | -5.80 | -63.04% | 320 | 622 | 109.64% |
| TSLA200717C01740000 | 2020-07-16 1:10PM EDT | 1,740.00 | 3.15 | 2.67 | 3.10 | -5.45 | -63.37% | 627 | 0 | 109.80% |
| TSLA200717C01750000 | 2020-07-16 1:10PM EDT | 1,750.00 | 2.79 | 2.75 | 2.93 | -5.41 | -65.98% | 2,947 | 3,779 | 113.15% |
| TSLA200717C01760000 | 2020-07-16 1:10PM EDT | 1,760.00 | 2.60 | 2.25 | 2.56 | -5.20 | -66.67% | 398 | 0 | 113.06% |
| TSLA200717C01770000 | 2020-07-16 1:02PM EDT | 1,770.00 | 1.45 | 2.27 | 2.57 | -5.77 | -79.92% | 425 | 548 | 116.72% |
| TSLA200717C01780000 | 2020-07-16 1:10PM EDT | 1,780.00 | 2.21 | 2.08 | 2.38 | -4.64 | -67.74% | 378 | 951 | 118.40% |
| TSLA200717C01790000 | 2020-07-16 1:10PM EDT | 1,790.00 | 2.03 | 1.85 | 2.12 | -4.47 | -68.77% | 226 | 0 | 119.28% |
| TSLA200717C01800000 | 2020-07-16 1:10PM EDT | 1,800.00 | 1.90 | 1.73 | 1.97 | -4.10 | -68.33% | 4,611 | 6,960 | 121.09% |
| TSLA200717C01810000 | 2020-07-16 1:10PM EDT | 1,810.00 | 1.76 | 1.45 | 1.77 | -4.04 | -69.66% | 236 | 0 | 121.46% |
| TSLA200717C01820000 | 2020-07-16 1:08PM EDT | 1,820.00 | 1.30 | 1.37 | 1.65 | -4.05 | -75.70% | 292 | 803 | 123.34% |
| TSLA200717C01830000 | 2020-07-16 1:10PM EDT | 1,830.00 | 1.49 | 1.23 | 1.49 | -3.71 | -71.35% | 134 | 843 | 124.37% |
| TSLA200717C01840000 | 2020-07-16 1:10PM EDT | 1,840.00 | 1.43 | 1.18 | 1.49 | -3.48 | -70.88% | 149 | 693 | 127.05% |
| TSLA200717C01850000 | 2020-07-16 1:10PM EDT | 1,850.00 | 1.30 | 1.15 | 1.30 | -3.35 | -72.04% | 2,015 | 1,930 | 128.35% |
| TSLA200717C01860000 | 2020-07-16 1:10PM EDT | 1,860.00 | 1.18 | 1.04 | 1.33 | -3.37 | -74.07% | 190 | 532 | 130.66% |
| TSLA200717C01870000 | 2020-07-16 1:10PM EDT | 1,870.00 | 1.09 | 1.03 | 1.27 | -3.03 | -73.54% | 317 | 969 | 133.01% |
| TSLA200717C01880000 | 2020-07-16 12:59PM EDT | 1,880.00 | 0.67 | 0.87 | 1.20 | -3.33 | -83.25% | 247 | 1,466 | 133.79% |
| TSLA200717C01885000 | 2020-07-16 12:59PM EDT | 1,885.00 | 0.56 | 0.79 | 0.89 | -3.39 | -85.82% | 109 | 2,261 | 131.25% |
| TSLA200717C01890000 | 2020-07-16 11:00AM EDT | 1,890.00 | 0.73 | 0.55 | 0.90 | -3.22 | -81.52% | 78 | 102 | 130.03% |
| TSLA200717C01900000 | 2020-07-16 1:10PM EDT | 1,900.00 | 1.00 | 0.89 | 0.95 | -2.65 | -72.60% | 3,583 | 3,993 | 137.13% |
| TSLA200717C01910000 | 2020-07-16 11:13AM EDT | 1,910.00 | 0.64 | 0.62 | 0.86 | -2.87 | -81.77% | 102 | 94 | 135.79% |
| TSLA200717C01920000 | 2020-07-16 1:09PM EDT | 1,920.00 | 0.75 | 0.61 | 0.98 | -2.50 | -76.92% | 136 | 966 | 139.80% |
| TSLA200717C01930000 | 2020-07-16 10:33AM EDT | 1,930.00 | 0.63 | 0.56 | 0.80 | -2.52 | -80.00% | 42 | 94 | 139.55% |
| TSLA200717C01940000 | 2020-07-16 1:11PM EDT | 1,940.00 | 0.65 | 0.55 | 0.89 | -2.28 | -77.82% | 64 | 641 | 143.21% |
| TSLA200717C01950000 | 2020-07-16 11:13AM EDT | 1,950.00 | 0.53 | 0.50 | 0.74 | -2.33 | -81.47% | 133 | 270 | 143.02% |
| TSLA200717C01960000 | 2020-07-16 12:58PM EDT | 1,960.00 | 0.41 | 0.50 | 0.74 | -2.39 | -85.36% | 79 | 499 | 145.61% |
| TSLA200717C01970000 | 2020-07-16 10:48AM EDT | 1,970.00 | 0.63 | 0.33 | 0.68 | -2.18 | -77.58% | 40 | 75 | 144.39% |
| TSLA200717C01980000 | 2020-07-16 12:58PM EDT | 1,980.00 | 0.38 | 0.43 | 0.68 | -2.16 | -85.04% | 77 | 961 | 148.54% |
| TSLA200717C01990000 | 2020-07-16 11:13AM EDT | 1,990.00 | 0.42 | 0.42 | 0.57 | -2.00 | -82.64% | 95 | 279 | 148.93% |
| TSLA200717C02000000 | 2020-07-16 1:10PM EDT | 2,000.00 | 0.56 | 0.53 | 0.55 | -1.82 | -76.47% | 4,218 | 0 | 152.93% |
| TSLA200717C02050000 | 2020-07-16 1:09PM EDT | 2,050.00 | 0.44 | 0.31 | 0.44 | -1.46 | -76.84% | 357 | 0 | 158.01% |
| TSLA200717C02100000 | 2020-07-16 1:06PM EDT | 2,100.00 | 0.24 | 0.23 | 0.33 | -1.28 | -84.21% | 689 | 2,433 | 163.97% |
| TSLA200717C02150000 | 2020-07-16 1:08PM EDT | 2,150.00 | 0.20 | 0.21 | 0.25 | -1.01 | -83.47% | 355 | 983 | 171.00% |
| TSLA200717C02200000 | 2020-07-16 1:08PM EDT | 2,200.00 | 0.18 | 0.17 | 0.20 | -0.87 | -82.86% | 1,323 | 3,324 | 177.15% |
| TSLA200717C02250000 | 2020-07-16 1:03PM EDT | 2,250.00 | 0.11 | 0.05 | 0.12 | -0.74 | -87.06% | 454 | 1,172 | 174.22% |
| TSLA200717C02300000 | 2020-07-16 1:10PM EDT | 2,300.00 | 0.10 | 0.09 | 0.10 | -0.69 | -87.34% | 569 | 1,474 | 184.77% |
| TSLA200717C02350000 | 2020-07-16 1:08PM EDT | 2,350.00 | 0.07 | 0.05 | 0.08 | -0.57 | -89.06% | 314 | 852 | 187.50% |
| TSLA200717C02400000 | 2020-07-16 1:07PM EDT | 2,400.00 | 0.08 | 0.07 | 0.08 | -0.47 | -85.45% | 904 | 2,520 | 197.66% |
| TSLA200717C02450000 | 2020-07-16 12:55PM EDT | 2,450.00 | 0.06 | 0.07 | 0.09 | -0.44 | -88.00% | 440 | 1,233 | 207.03% |
| TSLA200717C02500000 | 2020-07-16 1:09PM EDT | 2,500.00 | 0.05 | 0.04 | 0.05 | -0.39 | -88.64% | 8,308 | 16,629 | 205.47% |
| TSLA200717C02550000 | 2020-07-16 10:51AM EDT | 2,550.00 | 0.03 | 0.01 | 0.04 | -0.35 | -92.11% | 278 | 393 | 203.91% |
| TSLA200717C02600000 | 2020-07-16 10:55AM EDT | 2,600.00 | 0.03 | 0.03 | 0.04 | -0.30 | -90.91% | 271 | 285 | 216.41% |
| TSLA200717C02650000 | 2020-07-16 10:53AM EDT | 2,650.00 | 0.02 | 0.01 | 0.02 | -0.29 | -93.55% | 87 | 191 | 210.94% |
| TSLA200717C02700000 | 2020-07-16 10:54AM EDT | 2,700.00 | 0.02 | 0.01 | 0.02 | -0.21 | -91.30% | 254 | 280 | 217.19% |
| TSLA200717C02750000 | 2020-07-15 3:53PM EDT | 2,750.00 | 0.26 | 0.01 | 0.02 | 0.00 | - | 235 | 252 | 223.44% |
| TSLA200717C02800000 | 2020-07-16 10:39AM EDT | 2,800.00 | 0.02 | 0.01 | 0.02 | -0.18 | -90.00% | 190 | 712 | 229.69% |
| TSLA200717C02850000 | 2020-07-16 10:50AM EDT | 2,850.00 | 0.01 | 0.01 | 0.02 | -0.24 | -96.00% | 142 | 174 | 235.94% |
| TSLA200717C02900000 | 2020-07-16 11:11AM EDT | 2,900.00 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 99 | 768 | 242.19% |
| TSLA200717C02950000 | 2020-07-15 3:55PM EDT | 2,950.00 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 23 | 112 | 246.88% |
| TSLA200717C03000000 | 2020-07-16 10:52AM EDT | 3,000.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 418 | 1,587 | 253.13% |
| TSLA200717C03100000 | 2020-07-16 10:34AM EDT | 3,100.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 265 | 0 | 250.00% |
| TSLA200717C03200000 | 2020-07-16 10:29AM EDT | 3,200.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 183 | 804 | 256.25% |
| TSLA200717C03300000 | 2020-07-16 10:34AM EDT | 3,300.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 45 | 248 | 268.75% |
| TSLA200717C03400000 | 2020-07-16 10:13AM EDT | 3,400.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 59 | 595 | 275.00% |
| TSLA200717C03500000 | 2020-07-16 11:05AM EDT | 3,500.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,019 | 12,821 | 287.50% |
Ponepor17 de julio de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717P00010000 | 2020-07-14 2:51PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 0 | 1,850.00% |
| TSLA200717P00020000 | 2020-07-13 3:38PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 0 | 1,575.00% |
| TSLA200717P00030000 | 2020-07-10 3:14PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 816 | 1,425.00% |
| TSLA200717P00040000 | 2020-07-09 4:59PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 116 | 1,325.00% |
| TSLA200717P00050000 | 2020-07-07 12:27PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,626 | 1,225.00% |
| TSLA200717P00060000 | 2020-07-13 2:28PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 1,150.00% |
| TSLA200717P00070000 | 2020-07-14 1:08PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 1,100.00% |
| TSLA200717P00080000 | 2020-07-10 9:56AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 1,050.00% |
| TSLA200717P00090000 | 2020-07-14 9:33AM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 0 | 1,012.50% |
| TSLA200717P00100000 | 2020-07-15 3:28PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 2,680 | 975.00% |
| TSLA200717P00110000 | 2020-06-30 10:02AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 937.50% |
| TSLA200717P00120000 | 2020-07-08 11:32AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 424 | 900.00% |
| TSLA200717P00130000 | 2020-07-02 12:37PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 0 | 875.00% |
| TSLA200717P00140000 | 2020-07-02 9:53AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200717P00150000 | 2020-07-15 2:46PM EDT | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 759 | 825.00% |
| TSLA200717P00160000 | 2020-07-08 3:17PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 423 | 800.00% |
| TSLA200717P00170000 | 2020-06-30 9:41AM EDT | 170.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 331 | 775.00% |
| TSLA200717P00180000 | 2020-07-09 11:50AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 257 | 50.00% |
| TSLA200717P00190000 | 2020-07-13 2:03PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 491 | 50.00% |
| TSLA200717P00200000 | 2020-07-16 9:31AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 13,380 | 725.00% |
| TSLA200717P00210000 | 2020-07-08 3:01PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 272 | 700.00% |
| TSLA200717P00220000 | 2020-07-09 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,123 | 687.50% |
| TSLA200717P00230000 | 2020-07-13 3:55PM EDT | 230.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 209 | 675.00% |
| TSLA200717P00240000 | 2020-07-14 12:58PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 650.00% |
| TSLA200717P00250000 | 2020-07-13 3:55PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,599 | 650.00% |
| TSLA200717P00260000 | 2020-07-13 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 363 | 625.00% |
| TSLA200717P00270000 | 2020-07-16 9:31AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 439 | 612.50% |
| TSLA200717P00280000 | 2020-07-15 1:43PM EDT | 280.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 411 | 600.00% |
| TSLA200717P00290000 | 2020-07-08 2:59PM EDT | 290.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 193 | 587.50% |
| TSLA200717P00300000 | 2020-07-16 12:37PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 127 | 0 | 575.00% |
| TSLA200717P00310000 | 2020-07-15 9:39AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,068 | 562.50% |
| TSLA200717P00320000 | 2020-07-09 9:42AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 522 | 550.00% |
| TSLA200717P00330000 | 2020-07-10 12:28PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 550.00% |
| TSLA200717P00335000 | 2020-07-14 11:57AM EDT | 335.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 537.50% |
| TSLA200717P00340000 | 2020-07-10 3:32PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 239 | 537.50% |
| TSLA200717P00345000 | 2020-07-10 3:07PM EDT | 345.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 248 | 525.00% |
| TSLA200717P00350000 | 2020-07-16 11:38AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 6,629 | 525.00% |
| TSLA200717P00355000 | 2020-07-15 11:56AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 205 | 525.00% |
| TSLA200717P00360000 | 2020-07-13 9:38AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 332 | 512.50% |
| TSLA200717P00365000 | 2020-07-14 2:16PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 248 | 512.50% |
| TSLA200717P00370000 | 2020-07-14 11:20AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 355 | 500.00% |
| TSLA200717P00375000 | 2020-07-13 3:24PM EDT | 375.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 234 | 500.00% |
| TSLA200717P00380000 | 2020-07-15 9:41AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 710 | 500.00% |
| TSLA200717P00385000 | 2020-07-15 11:12AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 239 | 487.50% |
| TSLA200717P00390000 | 2020-07-14 3:26PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 568 | 487.50% |
| TSLA200717P00395000 | 2020-07-13 11:36AM EDT | 395.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 621 | 487.50% |
| TSLA200717P00400000 | 2020-07-16 12:24PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,879 | 475.00% |
| TSLA200717P00405000 | 2020-07-16 10:13AM EDT | 405.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 1,079 | 493.75% |
| TSLA200717P00410000 | 2020-07-14 9:30AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 117 | 468.75% |
| TSLA200717P00415000 | 2020-07-14 12:59PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 336 | 462.50% |
| TSLA200717P00420000 | 2020-07-14 10:09AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 945 | 462.50% |
| TSLA200717P00425000 | 2020-07-15 2:21PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 331 | 456.25% |
| TSLA200717P00430000 | 2020-07-14 2:35PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 450.00% |
| TSLA200717P00435000 | 2020-06-30 1:03PM EDT | 435.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 100 | 450.00% |
| TSLA200717P00440000 | 2020-07-13 11:43AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 176 | 443.75% |
| TSLA200717P00445000 | 2020-07-15 2:35PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 330 | 437.50% |
| TSLA200717P00450000 | 2020-07-16 12:06PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,044 | 437.50% |
| TSLA200717P00455000 | 2020-07-10 12:03PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 246 | 437.50% |
| TSLA200717P00460000 | 2020-07-15 2:24PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 726 | 425.00% |
| TSLA200717P00465000 | 2020-07-14 3:28PM EDT | 465.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 219 | 425.00% |
| TSLA200717P00470000 | 2020-07-14 3:59PM EDT | 470.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 178 | 50.00% |
| TSLA200717P00475000 | 2020-07-15 1:59PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 0 | 412.50% |
| TSLA200717P00480000 | 2020-07-15 11:53AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 232 | 412.50% |
| TSLA200717P00485000 | 2020-07-13 3:40PM EDT | 485.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 168 | 412.50% |
| TSLA200717P00490000 | 2020-07-15 1:25PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 763 | 406.25% |
| TSLA200717P00495000 | 2020-07-15 3:58PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 613 | 400.00% |
| TSLA200717P00500000 | 2020-07-16 10:08AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 10,608 | 396.88% |
| TSLA200717P00505000 | 2020-07-15 9:34AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 596 | 393.75% |
| TSLA200717P00510000 | 2020-07-15 10:14AM EDT | 510.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 404 | 393.75% |
| TSLA200717P00515000 | 2020-07-14 11:26AM EDT | 515.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 387.50% |
| TSLA200717P00520000 | 2020-07-15 12:56PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 465 | 387.50% |
| TSLA200717P00525000 | 2020-07-16 9:42AM EDT | 525.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 42 | 483 | 396.88% |
| TSLA200717P00530000 | 2020-07-16 9:36AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 299 | 375.00% |
| TSLA200717P00535000 | 2020-07-16 9:30AM EDT | 535.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 355 | 393.75% |
| TSLA200717P00540000 | 2020-07-13 2:36PM EDT | 540.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 13 | 594 | 387.50% |
| TSLA200717P00545000 | 2020-07-15 2:00PM EDT | 545.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 269 | 387.50% |
| TSLA200717P00550000 | 2020-07-16 12:54PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,762 | 362.50% |
| TSLA200717P00560000 | 2020-07-16 11:59AM EDT | 560.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 12 | 373 | 375.00% |
| TSLA200717P00570000 | 2020-07-16 9:30AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 440 | 350.00% |
| TSLA200717P00580000 | 2020-07-16 12:27PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 380 | 350.00% |
| TSLA200717P00590000 | 2020-07-16 9:30AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 685 | 337.50% |
| TSLA200717P00600000 | 2020-07-16 12:56PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 33 | 4,359 | 337.50% |
| TSLA200717P00610000 | 2020-07-16 12:41PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 104 | 619 | 331.25% |
| TSLA200717P00620000 | 2020-07-15 2:13PM EDT | 620.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 50 | 0 | 346.88% |
| TSLA200717P00630000 | 2020-07-16 9:56AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 12 | 377 | 318.75% |
| TSLA200717P00640000 | 2020-07-16 11:07AM EDT | 640.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 574 | 328.13% |
| TSLA200717P00650000 | 2020-07-16 12:15PM EDT | 650.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 59 | 0 | 337.50% |
| TSLA200717P00655000 | 2020-07-16 11:07AM EDT | 655.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 14 | 382 | 318.75% |
| TSLA200717P00660000 | 2020-07-16 11:10AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 11 | 602 | 315.63% |
| TSLA200717P00665000 | 2020-07-15 12:29PM EDT | 665.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 428 | 312.50% |
| TSLA200717P00670000 | 2020-07-16 10:15AM EDT | 670.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 884 | 312.50% |
| TSLA200717P00675000 | 2020-07-16 11:15AM EDT | 675.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 25 | 372 | 306.25% |
| TSLA200717P00680000 | 2020-07-16 11:12AM EDT | 680.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 5 | 186 | 306.25% |
| TSLA200717P00685000 | 2020-07-16 12:28PM EDT | 685.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 12 | 294 | 303.13% |
| TSLA200717P00690000 | 2020-07-16 11:08AM EDT | 690.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 12 | 402 | 300.00% |
| TSLA200717P00695000 | 2020-07-16 1:10PM EDT | 695.00 | 0.13 | 0.00 | 0.02 | +0.08 | +160.00% | 3 | 279 | 296.88% |
| TSLA200717P00700000 | 2020-07-16 1:10PM EDT | 700.00 | 0.11 | 0.00 | 0.01 | +0.08 | +266.67% | 400 | 4,547 | 281.25% |
| TSLA200717P00705000 | 2020-07-15 3:25PM EDT | 705.00 | 0.03 | 0.01 | 0.01 | -0.04 | -57.14% | 28 | 1,753 | 293.75% |
| TSLA200717P00710000 | 2020-07-16 12:50PM EDT | 710.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 103 | 1,759 | 296.88% |
| TSLA200717P00715000 | 2020-07-14 2:49PM EDT | 715.00 | 0.02 | 0.00 | 0.02 | -0.15 | -88.24% | 2 | 0 | 287.50% |
| TSLA200717P00720000 | 2020-07-16 12:08PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 115 | 376 | 284.38% |
| TSLA200717P00725000 | 2020-07-16 12:08PM EDT | 725.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 103 | 433 | 281.25% |
| TSLA200717P00730000 | 2020-07-15 2:58PM EDT | 730.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 215 | 449 | 287.50% |
| TSLA200717P00735000 | 2020-07-16 9:30AM EDT | 735.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 215 | 1,809 | 278.13% |
| TSLA200717P00740000 | 2020-07-16 11:23AM EDT | 740.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 23 | 423 | 281.25% |
| TSLA200717P00745000 | 2020-07-16 10:08AM EDT | 745.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 112 | 220 | 279.69% |
| TSLA200717P00750000 | 2020-07-16 1:02PM EDT | 750.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 126 | 2,948 | 282.81% |
| TSLA200717P00755000 | 2020-07-16 10:10AM EDT | 755.00 | 0.05 | 0.01 | 0.04 | -0.06 | -54.55% | 5 | 535 | 284.38% |
| TSLA200717P00760000 | 2020-07-16 12:45PM EDT | 760.00 | 0.01 | 0.00 | 0.04 | -0.09 | -90.00% | 15 | 557 | 278.13% |
| TSLA200717P00765000 | 2020-07-16 12:16PM EDT | 765.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 6 | 530 | 275.00% |
| TSLA200717P00770000 | 2020-07-16 11:14AM EDT | 770.00 | 0.04 | 0.00 | 0.09 | -0.13 | -76.47% | 12 | 500 | 289.84% |
| TSLA200717P00775000 | 2020-07-16 12:48PM EDT | 775.00 | 0.02 | 0.00 | 0.04 | -0.13 | -86.67% | 25 | 239 | 270.31% |
| TSLA200717P00780000 | 2020-07-16 12:54PM EDT | 780.00 | 0.02 | 0.02 | 0.05 | -0.14 | -87.50% | 10 | 0 | 278.91% |
| TSLA200717P00785000 | 2020-07-15 2:35PM EDT | 785.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 3 | 260 | 273.44% |
| TSLA200717P00790000 | 2020-07-16 11:41AM EDT | 790.00 | 0.04 | 0.01 | 0.03 | -0.07 | -63.64% | 13 | 400 | 262.50% |
| TSLA200717P00795000 | 2020-07-16 12:47PM EDT | 795.00 | 0.02 | 0.02 | 0.08 | -0.13 | -86.67% | 67 | 406 | 278.91% |
| TSLA200717P00800000 | 2020-07-16 12:59PM EDT | 800.00 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 752 | 4,728 | 262.50% |
| TSLA200717P00805000 | 2020-07-16 11:50AM EDT | 805.00 | 0.05 | 0.00 | 0.08 | -0.10 | -66.67% | 5 | 0 | 268.75% |
| TSLA200717P00810000 | 2020-07-15 3:38PM EDT | 810.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1 | 600 | 257.81% |
| TSLA200717P00815000 | 2020-07-16 12:55PM EDT | 815.00 | 0.09 | 0.02 | 0.14 | -0.02 | -18.18% | 51 | 0 | 279.69% |
| TSLA200717P00820000 | 2020-07-16 10:24AM EDT | 820.00 | 0.05 | 0.02 | 0.09 | -0.10 | -66.67% | 13 | 416 | 268.75% |
| TSLA200717P00825000 | 2020-07-16 10:47AM EDT | 825.00 | 0.01 | 0.00 | 0.14 | -0.12 | -92.31% | 10 | 348 | 271.09% |
| TSLA200717P00830000 | 2020-07-16 12:17PM EDT | 830.00 | 0.01 | 0.00 | 0.07 | -0.14 | -93.33% | 6 | 0 | 254.69% |
| TSLA200717P00835000 | 2020-07-16 12:44PM EDT | 835.00 | 0.03 | 0.01 | 0.03 | -0.14 | -82.35% | 2 | 183 | 242.19% |
| TSLA200717P00840000 | 2020-07-15 2:40PM EDT | 840.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 0 | 243.75% |
| TSLA200717P00845000 | 2020-07-16 12:13PM EDT | 845.00 | 0.03 | 0.01 | 0.08 | -0.07 | -70.00% | 7 | 591 | 252.34% |
| TSLA200717P00850000 | 2020-07-16 12:20PM EDT | 850.00 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 125 | 1,090 | 239.06% |
| TSLA200717P00855000 | 2020-07-16 9:59AM EDT | 855.00 | 0.11 | 0.01 | 0.05 | -0.24 | -68.57% | 10 | 163 | 239.84% |
| TSLA200717P00860000 | 2020-07-16 10:52AM EDT | 860.00 | 0.07 | 0.08 | 0.10 | -0.27 | -79.41% | 32 | 161 | 259.38% |
| TSLA200717P00865000 | 2020-07-16 9:57AM EDT | 865.00 | 0.11 | 0.00 | 0.14 | -0.23 | -67.65% | 6 | 0 | 251.56% |
| TSLA200717P00870000 | 2020-07-16 12:41PM EDT | 870.00 | 0.01 | 0.01 | 0.10 | -0.19 | -95.00% | 4 | 0 | 244.53% |
| TSLA200717P00875000 | 2020-07-16 12:37PM EDT | 875.00 | 0.04 | 0.02 | 0.04 | -0.15 | -78.95% | 10 | 305 | 230.47% |
| TSLA200717P00880000 | 2020-07-16 12:40PM EDT | 880.00 | 0.05 | 0.04 | 0.15 | -0.20 | -80.00% | 65 | 2,503 | 250.78% |
| TSLA200717P00885000 | 2020-07-15 3:10PM EDT | 885.00 | 0.22 | 0.01 | 0.14 | 0.00 | - | 15 | 134 | 243.75% |
| TSLA200717P00890000 | 2020-07-16 10:00AM EDT | 890.00 | 0.14 | 0.05 | 0.10 | -0.02 | -12.50% | 5 | 377 | 241.02% |
| TSLA200717P00895000 | 2020-07-16 12:17PM EDT | 895.00 | 0.05 | 0.01 | 0.14 | -0.35 | -87.50% | 21 | 304 | 238.67% |
| TSLA200717P00900000 | 2020-07-16 12:58PM EDT | 900.00 | 0.05 | 0.04 | 0.07 | -0.10 | -66.67% | 622 | 7,565 | 230.47% |
| TSLA200717P00905000 | 2020-07-16 12:09PM EDT | 905.00 | 0.10 | 0.02 | 0.15 | +0.07 | +233.33% | 3 | 358 | 236.72% |
| TSLA200717P00910000 | 2020-07-16 10:24AM EDT | 910.00 | 0.06 | 0.01 | 0.15 | -0.19 | -76.00% | 8 | 627 | 233.20% |
| TSLA200717P00915000 | 2020-07-16 9:38AM EDT | 915.00 | 0.06 | 0.00 | 0.10 | -0.23 | -79.31% | 4 | 1,279 | 221.88% |
| TSLA200717P00920000 | 2020-07-16 11:36AM EDT | 920.00 | 0.05 | 0.06 | 0.10 | -0.15 | -75.00% | 19 | 0 | 228.52% |
| TSLA200717P00925000 | 2020-07-16 12:45PM EDT | 925.00 | 0.07 | 0.04 | 0.09 | -0.23 | -76.67% | 63 | 364 | 222.27% |
| TSLA200717P00930000 | 2020-07-16 12:57PM EDT | 930.00 | 0.08 | 0.01 | 0.15 | -0.17 | -68.00% | 4 | 0 | 223.83% |
| TSLA200717P00935000 | 2020-07-15 3:32PM EDT | 935.00 | 0.25 | 0.01 | 0.15 | +0.07 | +38.89% | 29 | 399 | 221.48% |
| TSLA200717P00940000 | 2020-07-16 12:06PM EDT | 940.00 | 0.15 | 0.03 | 0.17 | -0.15 | -50.00% | 12 | 0 | 223.83% |
| TSLA200717P00945000 | 2020-07-16 10:55AM EDT | 945.00 | 0.10 | 0.05 | 0.15 | -0.29 | -74.36% | 12 | 326 | 221.48% |
| TSLA200717P00950000 | 2020-07-16 12:56PM EDT | 950.00 | 0.05 | 0.04 | 0.05 | -0.20 | -80.00% | 195 | 1,383 | 204.69% |
| TSLA200717P00955000 | 2020-07-16 10:51AM EDT | 955.00 | 0.18 | 0.05 | 0.11 | -0.11 | -37.93% | 1 | 603 | 212.50% |
| TSLA200717P00960000 | 2020-07-16 12:05PM EDT | 960.00 | 0.05 | 0.02 | 0.15 | -0.35 | -87.50% | 77 | 2,050 | 211.72% |
| TSLA200717P00965000 | 2020-07-16 10:13AM EDT | 965.00 | 0.23 | 0.01 | 0.08 | -0.13 | -36.11% | 4 | 517 | 198.44% |
| TSLA200717P00970000 | 2020-07-15 3:43PM EDT | 970.00 | 0.10 | 0.02 | 0.19 | -0.20 | -66.67% | 12 | 0 | 210.94% |
| TSLA200717P00975000 | 2020-07-16 9:49AM EDT | 975.00 | 0.17 | 0.02 | 0.16 | -0.18 | -51.43% | 8 | 252 | 205.86% |
| TSLA200717P00980000 | 2020-07-16 12:06PM EDT | 980.00 | 0.10 | 0.01 | 0.20 | -0.31 | -75.61% | 8 | 708 | 206.64% |
| TSLA200717P00985000 | 2020-07-16 12:15PM EDT | 985.00 | 0.14 | 0.06 | 0.11 | -0.20 | -58.82% | 9 | 192 | 200.39% |
| TSLA200717P00990000 | 2020-07-16 12:39PM EDT | 990.00 | 0.13 | 0.10 | 0.15 | -0.23 | -63.89% | 67 | 1,162 | 205.47% |
| TSLA200717P00995000 | 2020-07-16 12:20PM EDT | 995.00 | 0.15 | 0.06 | 0.16 | -0.25 | -62.50% | 27 | 476 | 200.78% |
| TSLA200717P01000000 | 2020-07-16 1:05PM EDT | 1,000.00 | 0.10 | 0.08 | 0.10 | -0.30 | -75.00% | 1,701 | 6,896 | 194.92% |
| TSLA200717P01005000 | 2020-07-16 11:26AM EDT | 1,005.00 | 0.25 | 0.02 | 0.18 | -0.28 | -52.83% | 14 | 369 | 194.92% |
| TSLA200717P01010000 | 2020-07-16 1:09PM EDT | 1,010.00 | 0.11 | 0.02 | 0.26 | -0.29 | -72.50% | 64 | 427 | 198.83% |
| TSLA200717P01015000 | 2020-07-16 12:20PM EDT | 1,015.00 | 0.20 | 0.02 | 0.20 | -0.20 | -50.00% | 31 | 224 | 192.19% |
| TSLA200717P01020000 | 2020-07-16 12:43PM EDT | 1,020.00 | 0.09 | 0.02 | 0.19 | -0.36 | -80.00% | 30 | 431 | 189.06% |
| TSLA200717P01025000 | 2020-07-16 11:12AM EDT | 1,025.00 | 0.25 | 0.02 | 0.20 | -0.17 | -40.48% | 9 | 196 | 187.89% |
| TSLA200717P01030000 | 2020-07-16 12:39PM EDT | 1,030.00 | 0.20 | 0.02 | 0.26 | -0.37 | -64.91% | 8 | 233 | 190.04% |
| TSLA200717P01035000 | 2020-07-16 12:49PM EDT | 1,035.00 | 0.10 | 0.02 | 0.24 | -0.40 | -80.00% | 6 | 0 | 186.52% |
| TSLA200717P01040000 | 2020-07-16 12:42PM EDT | 1,040.00 | 0.20 | 0.10 | 0.28 | -0.30 | -60.00% | 15 | 270 | 191.41% |
| TSLA200717P01045000 | 2020-07-16 10:52AM EDT | 1,045.00 | 0.25 | 0.06 | 0.34 | -0.20 | -44.44% | 8 | 0 | 190.23% |
| TSLA200717P01050000 | 2020-07-16 12:39PM EDT | 1,050.00 | 0.25 | 0.10 | 0.24 | -0.25 | -50.00% | 313 | 1,024 | 184.96% |
| TSLA200717P01055000 | 2020-07-16 12:56PM EDT | 1,055.00 | 0.18 | 0.09 | 0.27 | -0.29 | -61.70% | 44 | 141 | 183.79% |
| TSLA200717P01060000 | 2020-07-16 10:06AM EDT | 1,060.00 | 0.60 | 0.02 | 0.30 | +0.05 | +9.09% | 8 | 206 | 179.49% |
| TSLA200717P01065000 | 2020-07-16 11:12AM EDT | 1,065.00 | 0.37 | 0.14 | 0.42 | -0.28 | -43.08% | 11 | 375 | 188.09% |
| TSLA200717P01070000 | 2020-07-16 1:08PM EDT | 1,070.00 | 0.20 | 0.05 | 0.35 | -0.51 | -71.83% | 26 | 379 | 179.30% |
| TSLA200717P01075000 | 2020-07-16 1:08PM EDT | 1,075.00 | 0.20 | 0.11 | 0.32 | -0.45 | -69.23% | 14 | 352 | 178.52% |
| TSLA200717P01080000 | 2020-07-16 10:13AM EDT | 1,080.00 | 0.51 | 0.18 | 0.38 | -0.39 | -43.33% | 9 | 454 | 181.45% |
| TSLA200717P01085000 | 2020-07-16 12:42PM EDT | 1,085.00 | 0.18 | 0.19 | 0.49 | -0.62 | -77.50% | 10 | 154 | 183.20% |
| TSLA200717P01090000 | 2020-07-16 1:10PM EDT | 1,090.00 | 0.30 | 0.20 | 0.49 | -0.45 | -60.00% | 21 | 467 | 181.25% |
| TSLA200717P01095000 | 2020-07-16 1:08PM EDT | 1,095.00 | 0.26 | 0.21 | 0.51 | -0.39 | -60.00% | 13 | 0 | 179.88% |
| TSLA200717P01100000 | 2020-07-16 1:10PM EDT | 1,100.00 | 0.32 | 0.21 | 0.28 | -0.20 | -38.46% | 1,142 | 5,154 | 170.12% |
| TSLA200717P01105000 | 2020-07-16 1:08PM EDT | 1,105.00 | 0.30 | 0.17 | 0.44 | -0.69 | -69.70% | 16 | 157 | 172.07% |
| TSLA200717P01110000 | 2020-07-16 11:03AM EDT | 1,110.00 | 0.42 | 0.16 | 0.50 | -0.22 | -34.38% | 108 | 802 | 171.48% |
| TSLA200717P01115000 | 2020-07-16 12:54PM EDT | 1,115.00 | 0.29 | 0.16 | 0.40 | -0.80 | -73.39% | 21 | 73 | 166.11% |
| TSLA200717P01120000 | 2020-07-16 12:38PM EDT | 1,120.00 | 0.44 | 0.25 | 0.54 | -0.37 | -45.68% | 18 | 242 | 170.61% |
| TSLA200717P01125000 | 2020-07-16 1:10PM EDT | 1,125.00 | 0.42 | 0.23 | 0.55 | -0.32 | -43.24% | 33 | 142 | 168.16% |
| TSLA200717P01130000 | 2020-07-16 12:40PM EDT | 1,130.00 | 0.37 | 0.18 | 0.47 | -0.63 | -63.00% | 11 | 188 | 162.40% |
| TSLA200717P01135000 | 2020-07-16 12:08PM EDT | 1,135.00 | 0.48 | 0.20 | 0.57 | -0.33 | -40.74% | 20 | 97 | 163.48% |
| TSLA200717P01140000 | 2020-07-16 9:36AM EDT | 1,140.00 | 0.57 | 0.21 | 0.49 | -0.47 | -45.19% | 7 | 246 | 159.47% |
| TSLA200717P01145000 | 2020-07-16 1:08PM EDT | 1,145.00 | 0.37 | 0.30 | 0.51 | -0.76 | -67.26% | 17 | 0 | 160.06% |
| TSLA200717P01150000 | 2020-07-16 1:07PM EDT | 1,150.00 | 0.36 | 0.29 | 0.58 | -0.49 | -57.65% | 265 | 0 | 159.28% |
| TSLA200717P01155000 | 2020-07-16 10:47AM EDT | 1,155.00 | 0.76 | 0.33 | 0.54 | -0.18 | -19.15% | 23 | 144 | 157.03% |
| TSLA200717P01160000 | 2020-07-16 11:38AM EDT | 1,160.00 | 0.65 | 0.25 | 0.55 | -0.16 | -19.75% | 131 | 0 | 153.32% |
| TSLA200717P01165000 | 2020-07-16 1:08PM EDT | 1,165.00 | 0.46 | 0.26 | 0.65 | -0.97 | -67.83% | 49 | 173 | 153.52% |
| TSLA200717P01170000 | 2020-07-16 12:51PM EDT | 1,170.00 | 0.40 | 0.35 | 0.66 | -0.79 | -66.39% | 120 | 411 | 153.32% |
| TSLA200717P01175000 | 2020-07-16 12:22PM EDT | 1,175.00 | 0.62 | 0.28 | 0.59 | -0.24 | -27.91% | 5 | 154 | 148.34% |
| TSLA200717P01180000 | 2020-07-16 1:08PM EDT | 1,180.00 | 0.50 | 0.36 | 0.70 | -0.54 | -51.92% | 80 | 720 | 149.85% |
| TSLA200717P01185000 | 2020-07-16 12:37PM EDT | 1,185.00 | 0.50 | 0.40 | 0.71 | -0.65 | -56.52% | 39 | 189 | 148.54% |
| TSLA200717P01190000 | 2020-07-16 1:05PM EDT | 1,190.00 | 0.52 | 0.40 | 0.73 | -0.46 | -46.94% | 111 | 352 | 146.68% |
| TSLA200717P01195000 | 2020-07-16 11:38AM EDT | 1,195.00 | 0.79 | 0.46 | 0.75 | -0.38 | -32.48% | 86 | 196 | 145.80% |
| TSLA200717P01200000 | 2020-07-16 1:11PM EDT | 1,200.00 | 0.65 | 0.66 | 0.66 | -0.40 | -38.10% | 2,180 | 4,240 | 145.26% |
| TSLA200717P01205000 | 2020-07-16 1:03PM EDT | 1,205.00 | 0.51 | 0.39 | 0.74 | -0.72 | -58.54% | 46 | 171 | 140.09% |
| TSLA200717P01210000 | 2020-07-16 1:09PM EDT | 1,210.00 | 0.41 | 0.52 | 0.82 | -0.87 | -67.97% | 38 | 0 | 141.11% |
| TSLA200717P01215000 | 2020-07-16 12:00PM EDT | 1,215.00 | 0.81 | 0.54 | 0.73 | -0.45 | -35.71% | 29 | 240 | 137.89% |
| TSLA200717P01220000 | 2020-07-16 12:52PM EDT | 1,220.00 | 0.62 | 0.48 | 0.87 | -0.67 | -51.94% | 67 | 335 | 136.82% |
| TSLA200717P01225000 | 2020-07-16 12:50PM EDT | 1,225.00 | 0.69 | 0.62 | 0.82 | -1.21 | -63.68% | 206 | 323 | 135.84% |
| TSLA200717P01230000 | 2020-07-16 1:09PM EDT | 1,230.00 | 0.62 | 0.60 | 0.93 | -0.81 | -56.64% | 78 | 381 | 134.77% |
| TSLA200717P01235000 | 2020-07-16 1:05PM EDT | 1,235.00 | 0.76 | 0.54 | 0.88 | -0.73 | -48.99% | 28 | 123 | 131.15% |
| TSLA200717P01240000 | 2020-07-16 1:06PM EDT | 1,240.00 | 0.67 | 0.60 | 1.27 | -0.78 | -53.79% | 142 | 363 | 134.18% |
| TSLA200717P01245000 | 2020-07-16 1:08PM EDT | 1,245.00 | 0.78 | 0.59 | 0.90 | -0.82 | -51.25% | 99 | 0 | 127.64% |
| TSLA200717P01250000 | 2020-07-16 1:06PM EDT | 1,250.00 | 0.75 | 0.75 | 0.99 | -0.90 | -54.55% | 1,387 | 2,764 | 128.27% |
| TSLA200717P01255000 | 2020-07-16 1:10PM EDT | 1,255.00 | 0.90 | 0.82 | 1.10 | -0.79 | -46.75% | 130 | 231 | 127.93% |
| TSLA200717P01260000 | 2020-07-16 1:06PM EDT | 1,260.00 | 0.87 | 0.72 | 1.03 | -0.87 | -50.00% | 135 | 395 | 123.93% |
| TSLA200717P01265000 | 2020-07-16 12:55PM EDT | 1,265.00 | 0.99 | 0.87 | 1.03 | -1.95 | -66.33% | 130 | 270 | 123.19% |
| TSLA200717P01270000 | 2020-07-16 1:08PM EDT | 1,270.00 | 0.97 | 0.86 | 1.07 | -0.88 | -47.57% | 103 | 559 | 121.24% |
| TSLA200717P01275000 | 2020-07-16 1:09PM EDT | 1,275.00 | 1.01 | 0.97 | 1.29 | -0.91 | -47.40% | 181 | 326 | 122.00% |
| TSLA200717P01280000 | 2020-07-16 1:09PM EDT | 1,280.00 | 1.05 | 1.04 | 1.30 | -1.00 | -48.78% | 207 | 0 | 120.36% |
| TSLA200717P01285000 | 2020-07-16 12:43PM EDT | 1,285.00 | 1.12 | 1.00 | 1.28 | -0.92 | -45.10% | 117 | 312 | 117.58% |
| TSLA200717P01290000 | 2020-07-16 12:59PM EDT | 1,290.00 | 1.31 | 1.04 | 1.19 | -0.91 | -40.99% | 255 | 624 | 114.89% |
| TSLA200717P01295000 | 2020-07-16 1:08PM EDT | 1,295.00 | 1.30 | 1.12 | 1.48 | -1.10 | -45.83% | 187 | 596 | 115.50% |
| TSLA200717P01300000 | 2020-07-16 1:11PM EDT | 1,300.00 | 1.30 | 1.33 | 1.45 | -1.05 | -44.68% | 5,165 | 3,405 | 114.50% |
| TSLA200717P01305000 | 2020-07-16 1:09PM EDT | 1,305.00 | 1.30 | 1.35 | 1.66 | -1.00 | -43.48% | 95 | 220 | 113.72% |
| TSLA200717P01310000 | 2020-07-16 1:08PM EDT | 1,310.00 | 1.44 | 1.41 | 1.71 | -1.21 | -45.66% | 111 | 464 | 112.09% |
| TSLA200717P01315000 | 2020-07-16 1:08PM EDT | 1,315.00 | 1.60 | 1.52 | 1.85 | -1.14 | -41.61% | 243 | 0 | 111.26% |
| TSLA200717P01320000 | 2020-07-16 1:09PM EDT | 1,320.00 | 1.64 | 1.59 | 1.89 | -1.16 | -41.43% | 695 | 666 | 109.52% |
| TSLA200717P01325000 | 2020-07-16 1:09PM EDT | 1,325.00 | 1.59 | 1.64 | 1.88 | -1.05 | -39.77% | 335 | 555 | 107.35% |
| TSLA200717P01330000 | 2020-07-16 1:09PM EDT | 1,330.00 | 1.90 | 1.80 | 1.99 | -1.20 | -38.71% | 252 | 0 | 106.42% |
| TSLA200717P01335000 | 2020-07-16 1:09PM EDT | 1,335.00 | 2.03 | 1.93 | 2.22 | -1.37 | -40.29% | 267 | 401 | 105.86% |
| TSLA200717P01340000 | 2020-07-16 1:08PM EDT | 1,340.00 | 2.22 | 2.16 | 2.35 | -1.29 | -36.75% | 529 | 731 | 105.14% |
| TSLA200717P01345000 | 2020-07-16 1:01PM EDT | 1,345.00 | 2.47 | 2.20 | 2.49 | -1.18 | -32.33% | 268 | 0 | 103.49% |
| TSLA200717P01350000 | 2020-07-16 1:10PM EDT | 1,350.00 | 2.50 | 2.44 | 2.68 | -1.20 | -32.43% | 2,987 | 3,036 | 102.86% |
| TSLA200717P01355000 | 2020-07-16 1:09PM EDT | 1,355.00 | 2.50 | 2.50 | 2.86 | -1.55 | -38.27% | 228 | 374 | 101.33% |
| TSLA200717P01360000 | 2020-07-16 1:08PM EDT | 1,360.00 | 2.80 | 2.61 | 2.93 | -1.60 | -36.36% | 336 | 0 | 99.51% |
| TSLA200717P01365000 | 2020-07-16 1:05PM EDT | 1,365.00 | 3.20 | 2.83 | 3.15 | -1.60 | -33.33% | 241 | 0 | 98.61% |
| TSLA200717P01370000 | 2020-07-16 1:08PM EDT | 1,370.00 | 3.25 | 3.05 | 3.35 | -1.70 | -34.34% | 508 | 761 | 97.53% |
| TSLA200717P01375000 | 2020-07-16 1:08PM EDT | 1,375.00 | 3.50 | 3.25 | 3.60 | -1.50 | -30.00% | 958 | 0 | 96.45% |
| TSLA200717P01380000 | 2020-07-16 1:09PM EDT | 1,380.00 | 3.68 | 3.55 | 3.90 | -1.81 | -32.97% | 738 | 1,754 | 95.73% |
| TSLA200717P01385000 | 2020-07-16 1:10PM EDT | 1,385.00 | 3.95 | 3.85 | 4.15 | -1.85 | -31.90% | 309 | 497 | 94.71% |
| TSLA200717P01390000 | 2020-07-16 1:10PM EDT | 1,390.00 | 4.45 | 4.15 | 4.50 | -1.78 | -28.57% | 947 | 1,201 | 93.86% |
| TSLA200717P01395000 | 2020-07-16 1:01PM EDT | 1,395.00 | 5.08 | 4.30 | 4.70 | -1.27 | -20.00% | 482 | 0 | 92.06% |
| TSLA200717P01400000 | 2020-07-16 1:10PM EDT | 1,400.00 | 5.07 | 4.85 | 5.25 | -1.73 | -25.44% | 10,109 | 4,790 | 92.13% |
| TSLA200717P01410000 | 2020-07-16 1:09PM EDT | 1,410.00 | 5.61 | 5.60 | 6.00 | -1.79 | -24.19% | 698 | 585 | 89.98% |
| TSLA200717P01420000 | 2020-07-16 1:10PM EDT | 1,420.00 | 6.70 | 6.45 | 6.90 | -2.12 | -24.04% | 1,394 | 1,139 | 87.86% |
| TSLA200717P01430000 | 2020-07-16 1:10PM EDT | 1,430.00 | 7.45 | 7.60 | 8.05 | -1.85 | -19.89% | 1,409 | 1,150 | 86.26% |
| TSLA200717P01440000 | 2020-07-16 1:09PM EDT | 1,440.00 | 9.15 | 8.95 | 9.40 | -1.60 | -14.88% | 1,186 | 0 | 84.71% |
| TSLA200717P01450000 | 2020-07-16 1:10PM EDT | 1,450.00 | 10.95 | 10.65 | 11.00 | -1.38 | -11.19% | 7,123 | 0 | 83.44% |
| TSLA200717P01460000 | 2020-07-16 1:10PM EDT | 1,460.00 | 13.00 | 12.50 | 13.00 | -0.70 | -5.11% | 1,379 | 1,521 | 82.21% |
| TSLA200717P01470000 | 2020-07-16 1:10PM EDT | 1,470.00 | 15.25 | 15.10 | 15.55 | -0.90 | -5.57% | 2,557 | 705 | 81.96% |
| TSLA200717P01480000 | 2020-07-16 1:09PM EDT | 1,480.00 | 17.08 | 17.30 | 17.95 | -0.42 | -2.40% | 4,027 | 1,469 | 80.08% |
| TSLA200717P01490000 | 2020-07-16 1:10PM EDT | 1,490.00 | 21.50 | 19.75 | 20.70 | +1.33 | +6.59% | 1,955 | 1,479 | 78.14% |
| TSLA200717P01500000 | 2020-07-16 1:10PM EDT | 1,500.00 | 25.20 | 23.70 | 24.65 | +2.70 | +12.00% | 5,330 | 3,758 | 78.52% |
| TSLA200717P01510000 | 2020-07-16 1:10PM EDT | 1,510.00 | 28.05 | 28.00 | 28.70 | +1.61 | +6.09% | 948 | 885 | 78.37% |
| TSLA200717P01520000 | 2020-07-16 1:11PM EDT | 1,520.00 | 33.75 | 33.75 | 34.50 | +3.15 | +10.29% | 537 | 0 | 80.80% |
| TSLA200717P01530000 | 2020-07-16 1:10PM EDT | 1,530.00 | 39.80 | 38.85 | 39.70 | +5.76 | +16.92% | 418 | 647 | 80.81% |
| TSLA200717P01540000 | 2020-07-16 1:10PM EDT | 1,540.00 | 43.40 | 44.95 | 46.20 | +4.61 | +11.88% | 381 | 561 | 82.43% |
| TSLA200717P01550000 | 2020-07-16 1:10PM EDT | 1,550.00 | 51.57 | 51.50 | 52.55 | +8.47 | +19.65% | 485 | 0 | 83.50% |
| TSLA200717P01560000 | 2020-07-16 1:10PM EDT | 1,560.00 | 58.57 | 55.65 | 56.80 | +8.54 | +17.07% | 128 | 1,333 | 78.35% |
| TSLA200717P01570000 | 2020-07-16 1:10PM EDT | 1,570.00 | 65.55 | 63.60 | 65.10 | +7.70 | +13.31% | 104 | 270 | 81.52% |
| TSLA200717P01580000 | 2020-07-16 1:09PM EDT | 1,580.00 | 71.71 | 71.00 | 73.25 | +8.61 | +13.65% | 124 | 836 | 83.12% |
| TSLA200717P01590000 | 2020-07-16 1:08PM EDT | 1,590.00 | 80.35 | 80.00 | 81.30 | +7.60 | +10.45% | 98 | 1,157 | 86.01% |
| TSLA200717P01600000 | 2020-07-16 1:09PM EDT | 1,600.00 | 89.65 | 87.95 | 89.80 | +11.95 | +15.38% | 815 | 4,101 | 87.50% |
| TSLA200717P01610000 | 2020-07-16 12:32PM EDT | 1,610.00 | 121.05 | 94.95 | 96.40 | +33.28 | +37.92% | 231 | 358 | 83.87% |
| TSLA200717P01620000 | 2020-07-16 1:08PM EDT | 1,620.00 | 109.58 | 107.20 | 108.55 | +13.63 | +14.21% | 115 | 1,309 | 96.56% |
| TSLA200717P01630000 | 2020-07-16 1:09PM EDT | 1,630.00 | 114.07 | 115.95 | 117.40 | +10.37 | +10.00% | 80 | 0 | 98.43% |
| TSLA200717P01640000 | 2020-07-16 1:08PM EDT | 1,640.00 | 127.71 | 122.05 | 123.95 | +16.36 | +14.69% | 93 | 1,512 | 90.74% |
| TSLA200717P01650000 | 2020-07-16 1:08PM EDT | 1,650.00 | 137.00 | 134.25 | 135.65 | +17.15 | +14.31% | 809 | 0 | 103.19% |
| TSLA200717P01660000 | 2020-07-16 12:58PM EDT | 1,660.00 | 152.00 | 142.15 | 143.65 | +24.25 | +18.98% | 90 | 395 | 100.27% |
| TSLA200717P01670000 | 2020-07-16 1:08PM EDT | 1,670.00 | 156.04 | 150.35 | 151.70 | +18.24 | +13.24% | 46 | 345 | 96.69% |
| TSLA200717P01680000 | 2020-07-16 1:10PM EDT | 1,680.00 | 159.55 | 160.40 | 161.90 | +14.23 | +9.79% | 115 | 665 | 101.81% |
| TSLA200717P01690000 | 2020-07-16 12:48PM EDT | 1,690.00 | 185.44 | 169.25 | 170.60 | +28.99 | +18.53% | 52 | 322 | 99.80% |
| TSLA200717P01700000 | 2020-07-16 1:08PM EDT | 1,700.00 | 184.22 | 182.50 | 184.10 | +20.52 | +12.54% | 70 | 1,015 | 120.81% |
| TSLA200717P01710000 | 2020-07-16 1:07PM EDT | 1,710.00 | 198.12 | 188.85 | 190.45 | +24.08 | +13.84% | 28 | 176 | 106.53% |
| TSLA200717P01720000 | 2020-07-16 12:51PM EDT | 1,720.00 | 210.00 | 196.65 | 197.95 | +26.63 | +14.52% | 51 | 300 | 92.77% |
| TSLA200717P01730000 | 2020-07-16 11:11AM EDT | 1,730.00 | 254.40 | 208.25 | 209.85 | +60.75 | +31.37% | 32 | 253 | 110.62% |
| TSLA200717P01740000 | 2020-07-16 12:52PM EDT | 1,740.00 | 224.12 | 216.30 | 217.75 | +16.12 | +7.75% | 37 | 227 | 96.90% |
| TSLA200717P01750000 | 2020-07-16 1:07PM EDT | 1,750.00 | 236.60 | 229.85 | 231.25 | +22.00 | +10.25% | 41 | 664 | 128.08% |
| TSLA200717P01760000 | 2020-07-16 12:39PM EDT | 1,760.00 | 257.30 | 236.10 | 238.05 | +22.16 | +9.42% | 12 | 262 | 104.25% |
| TSLA200717P01770000 | 2020-07-16 12:12PM EDT | 1,770.00 | 282.00 | 248.30 | 249.70 | +44.15 | +18.56% | 11 | 189 | 125.39% |
| TSLA200717P01780000 | 2020-07-16 12:24PM EDT | 1,780.00 | 287.35 | 257.80 | 259.35 | +20.00 | +7.48% | 12 | 415 | 125.67% |
| TSLA200717P01790000 | 2020-07-16 12:25PM EDT | 1,790.00 | 298.35 | 265.25 | 266.70 | +38.44 | +14.79% | 12 | 121 | 94.87% |
| TSLA200717P01800000 | 2020-07-16 1:07PM EDT | 1,800.00 | 285.98 | 277.05 | 278.65 | +14.68 | +5.41% | 32 | 370 | 126.07% |
| TSLA200717P01810000 | 2020-07-16 12:54PM EDT | 1,810.00 | 294.04 | 284.60 | 286.00 | +9.14 | +3.21% | 7 | 60 | 101.22% |
| TSLA200717P01820000 | 2020-07-16 9:35AM EDT | 1,820.00 | 338.90 | 296.65 | 298.25 | +44.25 | +15.02% | 2 | 0 | 128.39% |
| TSLA200717P01830000 | 2020-07-16 12:10PM EDT | 1,830.00 | 345.35 | 308.65 | 310.10 | +53.00 | +18.13% | 10 | 0 | 149.79% |
| TSLA200717P01840000 | 2020-07-15 3:55PM EDT | 1,840.00 | 352.85 | 318.50 | 319.05 | +51.35 | +17.03% | 31 | 34 | 148.24% |
| TSLA200717P01850000 | 2020-07-16 11:04AM EDT | 1,850.00 | 359.41 | 325.20 | 333.05 | +10.76 | +3.09% | 9 | 77 | 154.64% |
| TSLA200717P01860000 | 2020-07-16 12:39PM EDT | 1,860.00 | 356.55 | 337.70 | 339.05 | +38.40 | +12.07% | 8 | 101 | 151.17% |
| TSLA200717P01870000 | 2020-07-16 12:15PM EDT | 1,870.00 | 378.35 | 343.60 | 345.25 | +27.20 | +7.75% | 4 | 67 | 0.00% |
| TSLA200717P01880000 | 2020-07-16 12:39PM EDT | 1,880.00 | 376.45 | 358.20 | 359.60 | +35.30 | +10.35% | 8 | 46 | 162.66% |
| TSLA200717P01885000 | 2020-07-16 12:41PM EDT | 1,885.00 | 378.50 | 363.15 | 364.45 | +6.60 | +1.77% | 4 | 68 | 163.37% |
| TSLA200717P01890000 | 2020-07-15 3:45PM EDT | 1,890.00 | 410.20 | 413.70 | 415.55 | +52.10 | +14.55% | 2 | 47 | 347.67% |
| TSLA200717P01900000 | 2020-07-16 12:41PM EDT | 1,900.00 | 393.45 | 373.80 | 375.15 | +32.65 | +9.05% | 21 | 109 | 0.00% |
| TSLA200717P01910000 | 2020-07-16 9:57AM EDT | 1,910.00 | 418.10 | 429.50 | 432.95 | +48.20 | +13.03% | 6 | 19 | 347.23% |
| TSLA200717P01920000 | 2020-07-16 12:54PM EDT | 1,920.00 | 403.27 | 399.20 | 400.80 | +26.27 | +6.97% | 15 | 32 | 185.21% |
| TSLA200717P01930000 | 2020-07-16 9:48AM EDT | 1,930.00 | 426.75 | 451.30 | 453.55 | +35.75 | +9.14% | 4 | 0 | 359.93% |
| TSLA200717P01940000 | 2020-07-16 9:47AM EDT | 1,940.00 | 441.10 | 415.80 | 417.30 | +15.30 | +3.59% | 2 | 53 | 150.10% |
| TSLA200717P01950000 | 2020-07-16 9:42AM EDT | 1,950.00 | 462.05 | 470.65 | 473.35 | +44.20 | +10.58% | 5 | 9 | 367.66% |
| TSLA200717P01960000 | 2020-07-16 11:22AM EDT | 1,960.00 | 478.90 | 436.10 | 437.75 | +62.44 | +14.99% | 15 | 0 | 162.65% |
| TSLA200717P01970000 | 2020-07-16 9:53AM EDT | 1,970.00 | 485.30 | 488.65 | 491.50 | +15.00 | +3.19% | 7 | 21 | 370.63% |
| TSLA200717P01980000 | 2020-07-16 11:52AM EDT | 1,980.00 | 495.65 | 456.00 | 457.45 | +59.45 | +13.63% | 13 | 0 | 164.36% |
| TSLA200717P01990000 | 2020-07-16 10:20AM EDT | 1,990.00 | 510.30 | 508.15 | 512.30 | +52.85 | +11.55% | 7 | 0 | 379.67% |
| TSLA200717P02000000 | 2020-07-16 12:50PM EDT | 2,000.00 | 489.58 | 478.50 | 479.90 | +32.13 | +7.02% | 29 | 155 | 202.93% |
| TSLA200717P02050000 | 2020-07-16 12:47PM EDT | 2,050.00 | 543.60 | 525.25 | 528.15 | -35.20 | -6.08% | 5 | 31 | 181.98% |
| TSLA200717P02100000 | 2020-07-16 11:35AM EDT | 2,100.00 | 614.00 | 572.50 | 580.10 | +58.75 | +10.58% | 9 | 37 | 184.08% |
| TSLA200717P02150000 | 2020-07-16 12:52PM EDT | 2,150.00 | 633.45 | 624.55 | 626.75 | -9.50 | -1.48% | 6 | 0 | 160.16% |
| TSLA200717P02200000 | 2020-07-16 11:05AM EDT | 2,200.00 | 720.65 | 672.45 | 684.95 | +63.00 | +9.58% | 2 | 68 | 252.08% |
| TSLA200717P02250000 | 2020-07-15 3:55PM EDT | 2,250.00 | 774.85 | 723.85 | 730.45 | +69.16 | +9.80% | 5 | 56 | 239.45% |
| TSLA200717P02300000 | 2020-07-16 11:10AM EDT | 2,300.00 | 823.48 | 772.65 | 783.55 | +70.18 | +9.32% | 1 | 0 | 267.82% |
| TSLA200717P02350000 | 2020-07-15 3:59PM EDT | 2,350.00 | 806.70 | 826.70 | 832.70 | 0.00 | - | 31 | 0 | 301.16% |
| TSLA200717P02400000 | 2020-07-15 3:24PM EDT | 2,400.00 | 892.50 | 872.35 | 883.80 | +7.95 | +0.90% | 2 | 27 | 289.99% |
| TSLA200717P02450000 | 2020-07-15 2:50PM EDT | 2,450.00 | 931.60 | 923.60 | 934.10 | 0.00 | - | 22 | 325 | 312.89% |
| TSLA200717P02500000 | 2020-07-16 12:52PM EDT | 2,500.00 | 984.35 | 975.95 | 978.70 | -4.70 | -0.48% | 2 | 331 | 296.63% |
| TSLA200717P02550000 | 2020-07-15 3:57PM EDT | 2,550.00 | 1,007.35 | 1,070.85 | 1,080.80 | 0.00 | - | 25 | 22 | 591.95% |
| TSLA200717P02600000 | 2020-07-15 2:06PM EDT | 2,600.00 | 1,096.15 | 1,115.70 | 1,127.60 | 0.00 | - | 20 | 20 | 591.03% |
| TSLA200717P02650000 | 2020-07-15 3:19PM EDT | 2,650.00 | 1,140.50 | 1,166.00 | 1,175.55 | 0.00 | - | 27 | 15 | 601.36% |
| TSLA200717P02700000 | 2020-07-15 3:30PM EDT | 2,700.00 | 1,180.40 | 1,215.80 | 1,226.20 | 0.00 | - | 11 | 3 | 615.37% |
| TSLA200717P02750000 | 2020-07-15 1:10PM EDT | 2,750.00 | 1,242.35 | 1,267.20 | 1,276.10 | 0.00 | - | 3 | 7 | 630.67% |
| TSLA200717P02800000 | 2020-07-15 11:04AM EDT | 2,800.00 | 1,309.25 | 1,320.25 | 1,322.80 | 0.00 | - | 3 | 0 | 642.71% |
| TSLA200717P02850000 | 2020-07-15 1:02PM EDT | 2,850.00 | 1,347.10 | 1,369.25 | 1,378.50 | 0.00 | - | 3 | 1 | 663.86% |
| TSLA200717P02900000 | 2020-07-15 1:01PM EDT | 2,900.00 | 1,412.75 | 1,420.75 | 1,429.35 | +21.50 | +1.55% | 1 | 3 | 680.27% |
| TSLA200717P02950000 | 2020-07-15 9:47AM EDT | 2,950.00 | 1,462.75 | 1,465.45 | 1,474.15 | +17.40 | +1.20% | 3 | 1 | 671.64% |
| TSLA200717P03000000 | 2020-07-15 9:44AM EDT | 3,000.00 | 1,481.00 | 1,515.85 | 1,525.70 | 0.00 | - | 5 | 1 | 686.82% |
| TSLA200717P03100000 | 2020-07-15 9:30AM EDT | 3,100.00 | 1,572.00 | 1,616.95 | 1,624.95 | 0.00 | - | 1 | 0 | 709.40% |
| TSLA200717P03200000 | 2020-07-14 10:17AM EDT | 3,200.00 | 1,752.30 | 1,718.75 | 1,726.10 | 0.00 | - | - | 0 | 736.30% |
| TSLA200717P03300000 | 2020-07-15 9:30AM EDT | 3,300.00 | 1,809.85 | 1,816.55 | 1,825.35 | +37.95 | +2.14% | 2 | 0 | 750.41% |
| TSLA200717P03400000 | 2020-07-14 10:17AM EDT | 3,400.00 | 1,960.10 | 1,915.35 | 1,927.85 | 0.00 | - | - | 0 | 772.38% |
| TSLA200717P03500000 | 2020-07-16 9:39AM EDT | 3,500.00 | 1,995.75 | 2,016.80 | 2,029.40 | +9.75 | +0.49% | 1 | 0 | 797.17% |
© 2020 Verizon Media. Todos los derechos reservados.