TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200124C00235000 | 2019-12-20 11:18AM EST | 235.00 | 165.38 | 273.00 | 277.15 | 0.00 | - | 1 | 1 | 394.73% |
| TSLA200124C00240000 | 2020-01-16 2:09PM EST | 240.00 | 274.50 | 268.00 | 272.15 | 0.00 | - | 15 | 15 | 385.06% |
| TSLA200124C00245000 | 2020-01-17 12:42PM EST | 245.00 | 259.85 | 263.10 | 267.15 | +5.35 | +2.10% | 1 | 1 | 375.63% |
| TSLA200124C00265000 | 2020-01-15 1:29PM EST | 265.00 | 268.00 | 243.05 | 247.20 | 0.00 | - | 1 | 14 | 341.46% |
| TSLA200124C00270000 | 2020-01-14 9:55AM EST | 270.00 | 260.00 | 238.05 | 242.20 | 0.00 | - | 2 | 15 | 332.81% |
| TSLA200124C00280000 | 2020-01-17 12:57PM EST | 280.00 | 224.93 | 228.05 | 232.20 | +4.67 | +2.12% | 1 | 7 | 316.02% |
| TSLA200124C00285000 | 2020-01-14 3:01PM EST | 285.00 | 256.00 | 223.00 | 227.20 | 0.00 | - | 28 | 208 | 307.86% |
| TSLA200124C00290000 | 2020-01-14 1:49PM EST | 290.00 | 251.35 | 218.00 | 222.20 | 0.00 | - | - | 5 | 299.80% |
| TSLA200124C00295000 | 2020-01-16 2:28PM EST | 295.00 | 217.67 | 213.00 | 217.20 | 0.00 | - | 1 | 2 | 291.89% |
| TSLA200124C00297500 | 2019-12-16 12:11AM EST | 297.50 | 48.15 | 213.50 | 217.55 | 0.00 | - | - | 0 | 310.64% |
| TSLA200124C00300000 | 2020-01-13 3:47PM EST | 300.00 | 209.00 | 208.05 | 212.20 | -15.45 | -6.88% | 6 | 13 | 284.08% |
| TSLA200124C00302500 | 2020-01-17 2:01PM EST | 302.50 | 207.17 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA200124C00305000 | 2020-01-13 10:07AM EST | 305.00 | 199.14 | 203.05 | 207.20 | 0.00 | - | 50 | 50 | 276.42% |
| TSLA200124C00307500 | 2019-12-23 9:57AM EST | 307.50 | 110.90 | 200.55 | 204.70 | 0.00 | - | 4 | 4 | 272.61% |
| TSLA200124C00310000 | 2020-01-16 12:19PM EST | 310.00 | 190.95 | 198.05 | 202.20 | 0.00 | - | 1 | 7 | 268.85% |
| TSLA200124C00312500 | 2020-01-17 11:54AM EST | 312.50 | 197.75 | 195.55 | 199.70 | +127.10 | +179.90% | 1 | 0 | 265.09% |
| TSLA200124C00315000 | 2020-01-03 12:02PM EST | 315.00 | 134.50 | 193.05 | 197.20 | 0.00 | - | 1 | 6 | 261.38% |
| TSLA200124C00317500 | 2019-12-16 9:43AM EST | 317.50 | 53.44 | 193.70 | 196.85 | 0.00 | - | - | 0 | 272.61% |
| TSLA200124C00320000 | 2020-01-17 10:55AM EST | 320.00 | 192.40 | 188.05 | 192.20 | +10.60 | +5.83% | 1 | 8 | 254.00% |
| TSLA200124C00322500 | 2020-01-16 12:41PM EST | 322.50 | 179.00 | 185.55 | 189.70 | 0.00 | - | 1 | 7 | 250.39% |
| TSLA200124C00325000 | 2019-12-31 10:37AM EST | 325.00 | 96.00 | 183.10 | 187.20 | 0.00 | - | 20 | 48 | 246.78% |
| TSLA200124C00327500 | 2020-01-16 12:27PM EST | 327.50 | 173.50 | 180.55 | 184.70 | 0.00 | - | 1 | 11 | 243.16% |
| TSLA200124C00330000 | 2020-01-17 3:40PM EST | 330.00 | 178.96 | 178.10 | 182.20 | +9.36 | +5.52% | 43 | 23 | 239.60% |
| TSLA200124C00332500 | 2020-01-16 9:46AM EST | 332.50 | 174.56 | 175.55 | 179.70 | 0.00 | - | 1 | 16 | 236.08% |
| TSLA200124C00335000 | 2020-01-13 11:03AM EST | 335.00 | 168.91 | 173.10 | 177.20 | 0.00 | - | 1 | 26 | 232.57% |
| TSLA200124C00337500 | 2019-12-16 10:02AM EST | 337.50 | 42.00 | 173.50 | 177.25 | 0.00 | - | 2 | 0 | 244.82% |
| TSLA200124C00340000 | 2020-01-15 3:34PM EST | 340.00 | 181.50 | 168.10 | 172.20 | 0.00 | - | 1 | 39 | 225.59% |
| TSLA200124C00342500 | 2020-01-15 9:54AM EST | 342.50 | 187.53 | 165.55 | 169.70 | 0.00 | - | 3 | 27 | 222.12% |
| TSLA200124C00345000 | 2020-01-14 10:20AM EST | 345.00 | 192.81 | 163.10 | 167.20 | 0.00 | - | 1 | 54 | 218.70% |
| TSLA200124C00347500 | 2020-01-14 3:01PM EST | 347.50 | 193.50 | 160.60 | 164.75 | 0.00 | - | 120 | 124 | 216.50% |
| TSLA200124C00350000 | 2020-01-17 12:09PM EST | 350.00 | 158.77 | 158.10 | 162.25 | -22.54 | -12.43% | 1 | 105 | 213.09% |
| TSLA200124C00352500 | 2020-01-02 11:53AM EST | 352.50 | 74.70 | 155.60 | 159.75 | 0.00 | - | 10 | 27 | 209.72% |
| TSLA200124C00355000 | 2020-01-17 3:39PM EST | 355.00 | 153.45 | 153.10 | 156.85 | +5.92 | +4.01% | 26 | 51 | 196.34% |
| TSLA200124C00357500 | 2019-12-24 12:50PM EST | 357.50 | 70.40 | 150.60 | 154.75 | 0.00 | - | 1 | 8 | 202.98% |
| TSLA200124C00360000 | 2020-01-15 9:52AM EST | 360.00 | 153.83 | 148.10 | 152.25 | -15.85 | -9.34% | 1 | 457 | 199.66% |
| TSLA200124C00362500 | 2020-01-17 2:35PM EST | 362.50 | 145.73 | 145.60 | 149.75 | +6.98 | +5.03% | 3 | 12 | 196.34% |
| TSLA200124C00365000 | 2020-01-16 10:05AM EST | 365.00 | 137.44 | 143.10 | 147.25 | 0.00 | - | 18 | 97 | 193.02% |
| TSLA200124C00367500 | 2020-01-14 3:21PM EST | 367.50 | 174.39 | 140.60 | 144.75 | 0.00 | - | 3 | 12 | 189.75% |
| TSLA200124C00370000 | 2020-01-17 10:49AM EST | 370.00 | 142.32 | 138.10 | 142.25 | +13.62 | +10.58% | 1 | 82 | 186.47% |
| TSLA200124C00372500 | 2020-01-17 2:44PM EST | 372.50 | 136.00 | 135.70 | 139.65 | -26.39 | -16.25% | 16 | 41 | 181.05% |
| TSLA200124C00375000 | 2020-01-17 1:29PM EST | 375.00 | 130.97 | 133.10 | 137.20 | -28.83 | -18.04% | 1 | 54 | 178.96% |
| TSLA200124C00377500 | 2020-01-17 1:59PM EST | 377.50 | 131.98 | 130.70 | 134.80 | +80.49 | +156.32% | 7 | 24 | 177.83% |
| TSLA200124C00380000 | 2020-01-17 2:31PM EST | 380.00 | 129.65 | 128.25 | 132.25 | -19.44 | -13.04% | 21 | 149 | 173.58% |
| TSLA200124C00382500 | 2020-01-17 3:53PM EST | 382.50 | 127.38 | 125.70 | 129.80 | +8.13 | +6.82% | 6 | 54 | 171.39% |
| TSLA200124C00385000 | 2020-01-17 3:53PM EST | 385.00 | 124.85 | 123.15 | 127.30 | +13.35 | +11.97% | 16 | 63 | 168.21% |
| TSLA200124C00387500 | 2020-01-17 3:05PM EST | 387.50 | 122.03 | 120.70 | 124.80 | -1.47 | -1.19% | 7 | 78 | 165.04% |
| TSLA200124C00390000 | 2020-01-17 1:29PM EST | 390.00 | 116.61 | 118.15 | 122.30 | -1.61 | -1.36% | 4 | 104 | 161.87% |
| TSLA200124C00392500 | 2020-01-08 1:33PM EST | 392.50 | 117.74 | 115.70 | 119.80 | +18.49 | +18.63% | 7 | 7 | 158.74% |
| TSLA200124C00395000 | 2020-01-17 3:05PM EST | 395.00 | 114.66 | 113.20 | 117.10 | +10.16 | +9.72% | 14 | 57 | 151.78% |
| TSLA200124C00397500 | 2020-01-17 1:52PM EST | 397.50 | 111.20 | 110.75 | 114.85 | -3.75 | -3.26% | 5 | 21 | 153.37% |
| TSLA200124C00400000 | 2020-01-17 3:52PM EST | 400.00 | 109.95 | 108.20 | 112.30 | +1.95 | +1.81% | 85 | 351 | 149.37% |
| TSLA200124C00402500 | 2020-01-09 10:03AM EST | 402.50 | 85.20 | 105.70 | 109.85 | 0.00 | - | 4 | 48 | 147.14% |
| TSLA200124C00405000 | 2020-01-17 1:43PM EST | 405.00 | 101.40 | 103.30 | 107.40 | -3.62 | -3.45% | 2 | 129 | 144.90% |
| TSLA200124C00407500 | 2020-01-15 9:53AM EST | 407.50 | 105.77 | 100.80 | 104.90 | -17.97 | -14.52% | 4 | 25 | 141.80% |
| TSLA200124C00410000 | 2020-01-17 3:52PM EST | 410.00 | 100.10 | 98.30 | 102.35 | -8.60 | -7.91% | 22 | 160 | 137.87% |
| TSLA200124C00412500 | 2020-01-14 11:53AM EST | 412.50 | 121.93 | 95.75 | 99.95 | 0.00 | - | 3 | 88 | 136.43% |
| TSLA200124C00415000 | 2020-01-17 2:59PM EST | 415.00 | 95.16 | 93.35 | 97.45 | -3.65 | -3.69% | 4 | 238 | 133.33% |
| TSLA200124C00417500 | 2020-01-16 3:01PM EST | 417.50 | 95.80 | 90.90 | 95.00 | +2.35 | +2.51% | 1 | 113 | 131.01% |
| TSLA200124C00420000 | 2020-01-17 3:52PM EST | 420.00 | 90.30 | 88.35 | 92.45 | +8.80 | +10.80% | 51 | 423 | 127.17% |
| TSLA200124C00422500 | 2020-01-17 3:17PM EST | 422.50 | 86.85 | 85.85 | 90.00 | -0.40 | -0.46% | 10 | 205 | 124.85% |
| TSLA200124C00425000 | 2020-01-17 3:22PM EST | 425.00 | 83.74 | 83.40 | 87.55 | -5.06 | -5.70% | 7 | 235 | 122.51% |
| TSLA200124C00427500 | 2020-01-17 10:24AM EST | 427.50 | 84.89 | 80.95 | 85.10 | -12.55 | -12.88% | 3 | 93 | 60.94% |
| TSLA200124C00430000 | 2020-01-17 3:37PM EST | 430.00 | 79.03 | 78.55 | 82.55 | -4.97 | -5.92% | 30 | 233 | 63.67% |
| TSLA200124C00432500 | 2020-01-16 11:03AM EST | 432.50 | 76.18 | 76.05 | 80.15 | +8.43 | +12.44% | 1 | 274 | 66.99% |
| TSLA200124C00435000 | 2020-01-17 2:23PM EST | 435.00 | 74.65 | 73.55 | 77.70 | +10.20 | +15.83% | 3 | 119 | 66.80% |
| TSLA200124C00437500 | 2020-01-17 11:16AM EST | 437.50 | 72.50 | 71.10 | 75.25 | -3.45 | -4.54% | 4 | 32 | 67.68% |
| TSLA200124C00440000 | 2020-01-17 3:55PM EST | 440.00 | 70.84 | 68.65 | 72.70 | -1.19 | -1.65% | 26 | 262 | 65.53% |
| TSLA200124C00442500 | 2020-01-17 2:52PM EST | 442.50 | 66.80 | 66.30 | 70.10 | +4.58 | +7.36% | 8 | 57 | 64.55% |
| TSLA200124C00445000 | 2020-01-17 3:45PM EST | 445.00 | 65.20 | 63.90 | 67.90 | +5.74 | +9.65% | 50 | 168 | 69.63% |
| TSLA200124C00447500 | 2020-01-17 2:55PM EST | 447.50 | 61.91 | 61.50 | 65.50 | +4.77 | +8.35% | 2 | 77 | 69.92% |
| TSLA200124C00450000 | 2020-01-17 3:57PM EST | 450.00 | 61.14 | 59.05 | 62.75 | -3.71 | -5.72% | 205 | 381 | 64.84% |
| TSLA200124C00452500 | 2020-01-17 3:59PM EST | 452.50 | 58.42 | 56.70 | 60.45 | +1.36 | +2.38% | 8 | 127 | 66.70% |
| TSLA200124C00455000 | 2020-01-17 3:59PM EST | 455.00 | 56.02 | 54.20 | 57.95 | -0.45 | -0.80% | 40 | 227 | 64.21% |
| TSLA200124C00457500 | 2020-01-17 2:21PM EST | 457.50 | 53.60 | 51.90 | 55.70 | -4.55 | -7.82% | 3 | 21 | 65.97% |
| TSLA200124C00460000 | 2020-01-17 3:59PM EST | 460.00 | 51.40 | 49.55 | 52.10 | -3.45 | -6.29% | 499 | 727 | 53.27% |
| TSLA200124C00462500 | 2020-01-17 3:34PM EST | 462.50 | 47.98 | 48.00 | 51.05 | -0.74 | -1.52% | 14 | 64 | 70.74% |
| TSLA200124C00465000 | 2020-01-17 3:58PM EST | 465.00 | 46.50 | 44.90 | 47.90 | +0.18 | +0.39% | 25 | 580 | 59.62% |
| TSLA200124C00467500 | 2020-01-17 3:04PM EST | 467.50 | 44.15 | 42.90 | 46.55 | -0.35 | -0.79% | 8 | 86 | 67.09% |
| TSLA200124C00470000 | 2020-01-17 3:52PM EST | 470.00 | 42.20 | 40.50 | 43.80 | -3.82 | -8.30% | 175 | 566 | 63.28% |
| TSLA200124C00472500 | 2020-01-17 3:48PM EST | 472.50 | 39.32 | 38.30 | 42.20 | +3.72 | +10.45% | 19 | 152 | 66.09% |
| TSLA200124C00475000 | 2020-01-17 3:59PM EST | 475.00 | 38.20 | 36.80 | 38.90 | -4.80 | -11.16% | 111 | 401 | 63.79% |
| TSLA200124C00477500 | 2020-01-17 3:49PM EST | 477.50 | 35.80 | 34.15 | 36.90 | -1.69 | -4.51% | 47 | 198 | 62.02% |
| TSLA200124C00480000 | 2020-01-17 3:59PM EST | 480.00 | 33.95 | 33.00 | 34.75 | -3.86 | -10.21% | 394 | 637 | 65.19% |
| TSLA200124C00482500 | 2020-01-17 3:59PM EST | 482.50 | 31.77 | 31.50 | 32.60 | -4.17 | -11.60% | 81 | 211 | 66.32% |
| TSLA200124C00485000 | 2020-01-17 3:59PM EST | 485.00 | 29.80 | 29.60 | 30.65 | -4.00 | -11.83% | 731 | 292 | 66.32% |
| TSLA200124C00487500 | 2020-01-17 3:59PM EST | 487.50 | 27.98 | 27.75 | 28.75 | -3.67 | -11.60% | 71 | 148 | 66.28% |
| TSLA200124C00490000 | 2020-01-17 3:57PM EST | 490.00 | 26.50 | 25.95 | 26.85 | -3.30 | -11.07% | 774 | 303 | 66.05% |
| TSLA200124C00492500 | 2020-01-17 3:53PM EST | 492.50 | 24.35 | 24.15 | 25.15 | -4.15 | -14.56% | 92 | 210 | 66.03% |
| TSLA200124C00495000 | 2020-01-17 3:59PM EST | 495.00 | 22.75 | 22.50 | 23.40 | -3.88 | -14.57% | 242 | 630 | 65.94% |
| TSLA200124C00497500 | 2020-01-17 3:54PM EST | 497.50 | 21.25 | 20.90 | 21.70 | -4.60 | -17.79% | 327 | 1,161 | 65.76% |
| TSLA200124C00500000 | 2020-01-17 3:59PM EST | 500.00 | 19.70 | 19.35 | 20.15 | -3.55 | -15.27% | 1,897 | 3,578 | 65.76% |
| TSLA200124C00502500 | 2020-01-17 3:59PM EST | 502.50 | 18.09 | 17.80 | 18.70 | -3.97 | -18.00% | 445 | 342 | 65.65% |
| TSLA200124C00505000 | 2020-01-17 3:59PM EST | 505.00 | 16.80 | 16.50 | 16.90 | -3.55 | -17.44% | 2,385 | 738 | 64.98% |
| TSLA200124C00507500 | 2020-01-17 3:59PM EST | 507.50 | 15.55 | 15.25 | 15.85 | -3.55 | -18.59% | 1,893 | 213 | 65.87% |
| TSLA200124C00510000 | 2020-01-17 3:59PM EST | 510.00 | 14.00 | 14.05 | 14.40 | -3.77 | -21.22% | 8,243 | 1,489 | 65.59% |
| TSLA200124C00512500 | 2020-01-17 3:59PM EST | 512.50 | 12.95 | 12.95 | 13.20 | -3.70 | -22.22% | 2,923 | 340 | 65.80% |
| TSLA200124C00515000 | 2020-01-17 3:59PM EST | 515.00 | 11.90 | 11.75 | 12.20 | -3.45 | -22.48% | 3,402 | 1,271 | 65.91% |
| TSLA200124C00517500 | 2020-01-17 3:58PM EST | 517.50 | 11.05 | 10.75 | 11.20 | -3.20 | -22.46% | 2,004 | 428 | 66.17% |
| TSLA200124C00520000 | 2020-01-17 3:59PM EST | 520.00 | 9.97 | 9.85 | 10.25 | -3.28 | -24.75% | 9,442 | 1,715 | 66.47% |
| TSLA200124C00522500 | 2020-01-17 3:59PM EST | 522.50 | 9.20 | 8.95 | 9.25 | -2.95 | -24.28% | 816 | 420 | 66.34% |
| TSLA200124C00525000 | 2020-01-17 3:59PM EST | 525.00 | 8.30 | 8.05 | 8.40 | -3.10 | -27.19% | 1,893 | 1,369 | 66.25% |
| TSLA200124C00527500 | 2020-01-17 3:57PM EST | 527.50 | 7.65 | 7.40 | 7.65 | -2.85 | -27.14% | 656 | 390 | 66.75% |
| TSLA200124C00530000 | 2020-01-17 3:59PM EST | 530.00 | 6.85 | 6.75 | 6.95 | -2.75 | -28.65% | 5,065 | 2,102 | 67.09% |
| TSLA200124C00532500 | 2020-01-17 3:47PM EST | 532.50 | 6.05 | 6.10 | 6.30 | -2.80 | -31.64% | 312 | 397 | 67.27% |
| TSLA200124C00535000 | 2020-01-17 3:59PM EST | 535.00 | 5.60 | 5.55 | 5.70 | -2.58 | -31.54% | 1,135 | 1,541 | 67.59% |
| TSLA200124C00537500 | 2020-01-17 3:59PM EST | 537.50 | 5.10 | 5.05 | 5.15 | -2.38 | -31.82% | 821 | 703 | 67.92% |
| TSLA200124C00540000 | 2020-01-17 3:59PM EST | 540.00 | 4.57 | 4.55 | 4.65 | -2.29 | -33.38% | 3,213 | 1,719 | 68.14% |
| TSLA200124C00542500 | 2020-01-17 3:58PM EST | 542.50 | 4.10 | 4.10 | 4.25 | -2.21 | -35.02% | 340 | 457 | 68.57% |
| TSLA200124C00545000 | 2020-01-17 3:59PM EST | 545.00 | 3.80 | 3.75 | 3.85 | -1.99 | -34.37% | 1,239 | 1,002 | 69.08% |
| TSLA200124C00547500 | 2020-01-17 3:56PM EST | 547.50 | 3.43 | 3.30 | 3.50 | -2.02 | -37.06% | 554 | 311 | 69.19% |
| TSLA200124C00550000 | 2020-01-17 3:59PM EST | 550.00 | 3.05 | 3.05 | 3.15 | -1.65 | -35.11% | 7,292 | 5,343 | 69.78% |
| TSLA200124C00552500 | 2020-01-17 3:54PM EST | 552.50 | 2.82 | 2.76 | 2.87 | -1.74 | -38.16% | 436 | 252 | 70.26% |
| TSLA200124C00555000 | 2020-01-17 3:59PM EST | 555.00 | 2.55 | 2.51 | 2.62 | -1.58 | -38.26% | 860 | 667 | 70.83% |
| TSLA200124C00557500 | 2020-01-17 3:56PM EST | 557.50 | 2.31 | 2.27 | 2.41 | -1.55 | -40.16% | 150 | 103 | 71.42% |
| TSLA200124C00560000 | 2020-01-17 3:58PM EST | 560.00 | 2.08 | 2.06 | 2.18 | -1.42 | -40.57% | 1,841 | 1,718 | 71.88% |
| TSLA200124C00562500 | 2020-01-17 3:57PM EST | 562.50 | 1.96 | 1.88 | 1.95 | -1.29 | -39.69% | 211 | 1,115 | 72.27% |
| TSLA200124C00565000 | 2020-01-17 3:59PM EST | 565.00 | 1.75 | 1.72 | 1.79 | -1.30 | -42.62% | 515 | 655 | 72.93% |
| TSLA200124C00567500 | 2020-01-17 3:56PM EST | 567.50 | 1.63 | 1.58 | 1.66 | -1.11 | -40.51% | 251 | 147 | 73.71% |
| TSLA200124C00570000 | 2020-01-17 3:59PM EST | 570.00 | 1.50 | 1.47 | 1.54 | -1.02 | -40.48% | 1,687 | 1,068 | 74.61% |
| TSLA200124C00572500 | 2020-01-17 3:59PM EST | 572.50 | 1.36 | 1.33 | 1.42 | -1.13 | -45.38% | 447 | 107 | 75.17% |
| TSLA200124C00575000 | 2020-01-17 3:56PM EST | 575.00 | 1.27 | 1.23 | 1.30 | -0.91 | -41.74% | 982 | 1,040 | 75.85% |
| TSLA200124C00577500 | 2020-01-17 3:45PM EST | 577.50 | 1.20 | 1.13 | 1.21 | -0.83 | -40.89% | 87 | 65 | 76.61% |
| TSLA200124C00580000 | 2020-01-17 3:59PM EST | 580.00 | 1.08 | 1.06 | 1.11 | -0.82 | -43.16% | 1,015 | 2,034 | 77.39% |
| TSLA200124C00582500 | 2020-01-17 3:57PM EST | 582.50 | 1.03 | 0.97 | 1.05 | -0.70 | -40.46% | 131 | 52 | 78.22% |
| TSLA200124C00585000 | 2020-01-17 3:59PM EST | 585.00 | 0.93 | 0.91 | 0.98 | -0.67 | -41.87% | 358 | 741 | 79.10% |
| TSLA200124C00587500 | 2020-01-17 3:59PM EST | 587.50 | 0.87 | 0.84 | 0.92 | -0.73 | -45.63% | 92 | 81 | 79.91% |
| TSLA200124C00590000 | 2020-01-17 3:58PM EST | 590.00 | 0.82 | 0.76 | 0.87 | -0.58 | -41.43% | 978 | 963 | 80.59% |
| TSLA200124C00592500 | 2020-01-17 3:55PM EST | 592.50 | 0.75 | 0.72 | 0.81 | -0.34 | -31.19% | 108 | 66 | 81.49% |
| TSLA200124C00595000 | 2020-01-17 3:39PM EST | 595.00 | 0.74 | 0.19 | 0.91 | -0.58 | -43.94% | 297 | 369 | 78.52% |
| TSLA200124C00597500 | 2020-01-17 3:42PM EST | 597.50 | 0.69 | 0.00 | 0.72 | -0.49 | -41.53% | 39 | 63 | 74.90% |
| TSLA200124C00600000 | 2020-01-17 3:59PM EST | 600.00 | 0.67 | 0.65 | 0.68 | -0.41 | -37.96% | 3,638 | 4,619 | 84.77% |
| TSLA200124C00602500 | 2020-01-17 3:58PM EST | 602.50 | 0.62 | 0.56 | 0.63 | -0.34 | -35.42% | 326 | 100 | 84.86% |
| TSLA200124C00605000 | 2020-01-17 3:57PM EST | 605.00 | 0.59 | 0.46 | 0.61 | -0.40 | -40.40% | 287 | 503 | 85.01% |
| TSLA200124C00607500 | 2020-01-17 3:40PM EST | 607.50 | 0.55 | 0.49 | 0.59 | -0.41 | -42.71% | 13 | 12 | 86.87% |
| TSLA200124C00610000 | 2020-01-17 3:56PM EST | 610.00 | 0.51 | 0.49 | 0.55 | -0.34 | -40.00% | 355 | 820 | 87.99% |
| TSLA200124C00612500 | 2020-01-17 3:54PM EST | 612.50 | 0.49 | 0.42 | 0.54 | -0.24 | -32.88% | 37 | 50 | 88.48% |
| TSLA200124C00615000 | 2020-01-17 3:04PM EST | 615.00 | 0.45 | 0.43 | 0.50 | -0.28 | -38.36% | 95 | 505 | 89.65% |
| TSLA200124C00617500 | 2020-01-17 2:50PM EST | 617.50 | 0.41 | 0.41 | 0.48 | -0.34 | -45.33% | 142 | 24 | 90.63% |
| TSLA200124C00620000 | 2020-01-17 3:56PM EST | 620.00 | 0.42 | 0.36 | 0.43 | -0.24 | -36.36% | 131 | 539 | 90.53% |
| TSLA200124C00625000 | 2020-01-17 3:57PM EST | 625.00 | 0.40 | 0.30 | 0.42 | -0.21 | -34.43% | 170 | 1,066 | 92.38% |
| TSLA200124C00630000 | 2020-01-17 3:55PM EST | 630.00 | 0.36 | 0.26 | 0.40 | -0.23 | -38.98% | 255 | 858 | 94.24% |
| TSLA200124C00635000 | 2020-01-17 3:54PM EST | 635.00 | 0.34 | 0.24 | 0.37 | -0.16 | -32.00% | 193 | 368 | 96.09% |
| TSLA200124C00640000 | 2020-01-17 3:50PM EST | 640.00 | 0.30 | 0.08 | 0.37 | -0.17 | -36.17% | 71 | 186 | 95.02% |
| TSLA200124C00645000 | 2020-01-17 3:43PM EST | 645.00 | 0.30 | 0.22 | 0.30 | -0.15 | -33.33% | 48 | 257 | 99.71% |
| TSLA200124C00650000 | 2020-01-17 3:58PM EST | 650.00 | 0.27 | 0.23 | 0.29 | -0.14 | -34.15% | 767 | 1,048 | 102.44% |
| TSLA200124C00655000 | 2020-01-17 3:58PM EST | 655.00 | 0.25 | 0.15 | 0.31 | -0.11 | -30.56% | 82 | 37 | 103.52% |
| TSLA200124C00660000 | 2020-01-17 3:58PM EST | 660.00 | 0.24 | 0.24 | 0.25 | -0.10 | -29.41% | 106 | 344 | 107.13% |
| TSLA200124C00665000 | 2020-01-17 3:48PM EST | 665.00 | 0.23 | 0.20 | 0.27 | -0.02 | -8.00% | 93 | 329 | 109.18% |
| TSLA200124C00670000 | 2020-01-17 3:53PM EST | 670.00 | 0.20 | 0.13 | 0.29 | -0.06 | -23.08% | 27 | 150 | 110.35% |
| TSLA200124C00675000 | 2020-01-17 3:59PM EST | 675.00 | 0.20 | 0.01 | 0.30 | -0.05 | -20.00% | 91 | 46 | 108.79% |
| TSLA200124C00680000 | 2020-01-17 3:39PM EST | 680.00 | 0.17 | 0.14 | 0.26 | -0.08 | -32.00% | 133 | 385 | 114.75% |
| TSLA200124C00685000 | 2020-01-17 3:51PM EST | 685.00 | 0.15 | 0.07 | 0.44 | -0.06 | -28.57% | 2 | 70 | 120.90% |
| TSLA200124C00690000 | 2020-01-17 3:51PM EST | 690.00 | 0.16 | 0.15 | 0.35 | -0.07 | -30.43% | 210 | 707 | 123.05% |
| TSLA200124C00695000 | 2020-01-17 3:50PM EST | 695.00 | 0.11 | 0.00 | 0.17 | -0.05 | -31.25% | 14 | 6 | 110.94% |
| TSLA200124C00700000 | 2020-01-17 3:53PM EST | 700.00 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 598 | 1,110 | 121.48% |
| TSLA200124C00705000 | 2020-01-17 3:04PM EST | 705.00 | 0.15 | 0.01 | 0.20 | -0.03 | -16.67% | 2 | 11 | 118.16% |
| TSLA200124C00710000 | 2020-01-17 3:34PM EST | 710.00 | 0.13 | 0.10 | 0.15 | -0.06 | -31.58% | 48 | 185 | 122.66% |
| TSLA200124C00715000 | 2020-01-17 3:20PM EST | 715.00 | 0.10 | 0.01 | 0.20 | +0.07 | +233.33% | 6 | 5 | 122.66% |
| TSLA200124C00720000 | 2020-01-17 3:34PM EST | 720.00 | 0.10 | 0.10 | 0.16 | -0.04 | -28.57% | 66 | 267 | 127.73% |
| TSLA200124C00725000 | 2020-01-17 3:30PM EST | 725.00 | 0.10 | 0.05 | 0.21 | -0.02 | -16.67% | 6 | 8 | 130.08% |
| TSLA200124C00730000 | 2020-01-17 3:59PM EST | 730.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 162 | 215 | 129.88% |
| TSLA200124C00735000 | 2020-01-17 3:34PM EST | 735.00 | 0.09 | 0.08 | 0.10 | -0.17 | -65.38% | 7 | 4 | 129.30% |
| TSLA200124C00740000 | 2020-01-17 3:55PM EST | 740.00 | 0.05 | 0.00 | 0.09 | -0.03 | -37.50% | 18 | 176 | 123.05% |
| TSLA200124C00750000 | 2020-01-17 3:56PM EST | 750.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 695 | 3,021 | 133.98% |
| TSLA200124C00760000 | 2020-01-16 6:27PM EST | 760.00 | 0.04 | 0.04 | 0.19 | +0.04 | -85.71% | - | 1 | 143.36% |
| TSLA200124C00770000 | 2020-01-17 1:58PM EST | 770.00 | 0.07 | 0.00 | 0.07 | +0.01 | +16.67% | 380 | 250 | 131.64% |
| TSLA200124C00780000 | 2020-01-17 3:33PM EST | 780.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 21 | 16 | 142.19% |
| TSLA200124C00790000 | 2020-01-17 3:31PM EST | 790.00 | 0.04 | 0.03 | 0.13 | -0.01 | -20.00% | 37 | 6 | 150.00% |
| TSLA200124C00800000 | 2020-01-17 3:59PM EST | 800.00 | 0.06 | 0.03 | 0.09 | +0.01 | +20.00% | 844 | 1,287 | 149.61% |
| TSLA200124C00810000 | 2020-01-16 3:23PM EST | 810.00 | 0.05 | 0.03 | 0.04 | +0.03 | +150.00% | 6 | 62 | 146.09% |
| TSLA200124C00820000 | 2020-01-17 3:40PM EST | 820.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 73 | 149.22% |
| TSLA200124C00830000 | 2020-01-16 10:14AM EST | 830.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 3 | 150.78% |
| TSLA200124C00840000 | 2020-01-16 3:54PM EST | 840.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 29 | 29 | 154.69% |
| TSLA200124C00850000 | 2020-01-16 3:26PM EST | 850.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 141 | 141 | 155.47% |
| TSLA200124C00860000 | 2020-01-17 10:43PM EST | 860.00 | 0.02 | - | - | +0.02 | - | - | - | 0.00% |
| TSLA200124C00900000 | 2020-01-17 3:33PM EST | 900.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 174 | 253 | 171.09% |
| TSLA200124C00910000 | 2020-01-17 3:38PM EST | 910.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 286 | 27 | 173.44% |
| TSLA200124C00920000 | 2020-01-17 3:35PM EST | 920.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 51 | 3 | 179.69% |
| TSLA200124C00930000 | 2020-01-17 3:52PM EST | 930.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 20 | 1 | 176.56% |
| TSLA200124C00940000 | 2020-01-17 3:47PM EST | 940.00 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA200124C00950000 | 2020-01-17 3:34PM EST | 950.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 20 | 178.13% |
| TSLA200124C00960000 | 2020-01-17 10:28AM EST | 960.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 14 | 124 | 193.75% |
| TSLA200124C00970000 | 2020-01-17 12:47PM EST | 970.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 10 | 44 | 187.50% |
| TSLA200124C00980000 | 2020-01-17 10:07AM EST | 980.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 40 | 56 | 190.63% |
| TSLA200124C00990000 | 2020-01-17 3:27PM EST | 990.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 113 | 1,247 | 189.06% |
| TSLA200124C01000000 | 2020-01-17 3:23PM EST | 1,000.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 1,224 | 178.13% |
Putsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200124P00225000 | 2020-01-17 12:26PM EST | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 320 | 407 | 237.50% |
| TSLA200124P00230000 | 2020-01-16 11:19AM EST | 230.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 50 | 510 | 290.23% |
| TSLA200124P00235000 | 2020-01-16 10:55AM EST | 235.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 50 | 174 | 282.81% |
| TSLA200124P00240000 | 2020-01-15 12:16PM EST | 240.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 99 | 349 | 275.78% |
| TSLA200124P00245000 | 2020-01-16 10:31AM EST | 245.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 167 | 725 | 267.58% |
| TSLA200124P00250000 | 2020-01-17 3:56PM EST | 250.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 289 | 1,397 | 206.25% |
| TSLA200124P00255000 | 2020-01-17 3:58PM EST | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 206 | 1,224 | 207.81% |
| TSLA200124P00260000 | 2020-01-17 12:43PM EST | 260.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 78 | 597 | 206.25% |
| TSLA200124P00265000 | 2020-01-17 3:58PM EST | 265.00 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 335 | 338 | 223.44% |
| TSLA200124P00270000 | 2020-01-17 1:38PM EST | 270.00 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 1 | 334 | 214.06% |
| TSLA200124P00275000 | 2020-01-17 3:14PM EST | 275.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 9 | 281 | 190.63% |
| TSLA200124P00280000 | 2020-01-17 3:35PM EST | 280.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 100 | 132 | 206.25% |
| TSLA200124P00285000 | 2020-01-17 12:17PM EST | 285.00 | 0.03 | 0.00 | 0.14 | +0.01 | +50.00% | 58 | 154 | 201.56% |
| TSLA200124P00290000 | 2020-01-17 1:14PM EST | 290.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 110 | 278 | 175.00% |
| TSLA200124P00295000 | 2020-01-17 12:14PM EST | 295.00 | 0.04 | 0.02 | 0.28 | -0.01 | -20.00% | 100 | 224 | 206.64% |
| TSLA200124P00297500 | 2020-01-13 10:36AM EST | 297.50 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 60 | 202.15% |
| TSLA200124P00300000 | 2020-01-17 3:37PM EST | 300.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 31 | 904 | 171.09% |
| TSLA200124P00302500 | 2020-01-17 1:12PM EST | 302.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 133 | 3,091 | 165.63% |
| TSLA200124P00305000 | 2020-01-17 1:41PM EST | 305.00 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 6 | 1,618 | 172.66% |
| TSLA200124P00307500 | 2020-01-17 12:46PM EST | 307.50 | 0.05 | 0.00 | 0.29 | -0.10 | -66.67% | 1 | 77 | 191.41% |
| TSLA200124P00310000 | 2020-01-15 10:39AM EST | 310.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 1 | 298 | 188.67% |
| TSLA200124P00312500 | 2020-01-13 9:37AM EST | 312.50 | 0.08 | 0.00 | 0.29 | 0.00 | - | 2 | 76 | 185.94% |
| TSLA200124P00315000 | 2020-01-17 2:13PM EST | 315.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 72 | 125 | 153.91% |
| TSLA200124P00317500 | 2020-01-17 1:59PM EST | 317.50 | 0.04 | 0.02 | 0.05 | +0.03 | +300.00% | 1 | 186 | 156.25% |
| TSLA200124P00320000 | 2020-01-17 1:13PM EST | 320.00 | 0.07 | 0.01 | 0.05 | +0.02 | +40.00% | 3 | 145 | 151.56% |
| TSLA200124P00322500 | 2020-01-13 9:31AM EST | 322.50 | 0.10 | 0.01 | 0.09 | 0.00 | - | 2 | 57 | 156.25% |
| TSLA200124P00325000 | 2020-01-17 10:38AM EST | 325.00 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 3 | 94 | 149.22% |
| TSLA200124P00327500 | 2020-01-17 10:26AM EST | 327.50 | 0.02 | 0.01 | 0.27 | -0.03 | -60.00% | 1 | 94 | 168.95% |
| TSLA200124P00330000 | 2020-01-17 2:22PM EST | 330.00 | 0.07 | 0.01 | 0.22 | -0.01 | -12.50% | 23 | 496 | 162.70% |
| TSLA200124P00332500 | 2020-01-17 1:57PM EST | 332.50 | 0.07 | 0.01 | 0.11 | -0.02 | -22.22% | 1 | 111 | 149.61% |
| TSLA200124P00335000 | 2020-01-17 1:57PM EST | 335.00 | 0.07 | 0.01 | 0.13 | +0.03 | +75.00% | 1 | 158 | 149.22% |
| TSLA200124P00337500 | 2020-01-17 12:27PM EST | 337.50 | 0.19 | 0.01 | 0.31 | -0.05 | -20.83% | 21 | 38 | 160.94% |
| TSLA200124P00340000 | 2020-01-17 12:40PM EST | 340.00 | 0.07 | 0.01 | 0.07 | +0.03 | +75.00% | 67 | 1,060 | 136.72% |
| TSLA200124P00342500 | 2020-01-17 2:56PM EST | 342.50 | 0.05 | 0.01 | 0.31 | 0.00 | - | 5 | 65 | 155.86% |
| TSLA200124P00345000 | 2020-01-17 2:23PM EST | 345.00 | 0.07 | 0.02 | 0.11 | +0.06 | +600.00% | 29 | 153 | 138.67% |
| TSLA200124P00347500 | 2020-01-17 2:56PM EST | 347.50 | 0.05 | 0.01 | 0.20 | 0.00 | - | 6 | 229 | 143.55% |
| TSLA200124P00350000 | 2020-01-17 3:00PM EST | 350.00 | 0.06 | 0.02 | 0.05 | -0.01 | -14.29% | 110 | 400 | 126.17% |
| TSLA200124P00352500 | 2020-01-17 1:03PM EST | 352.50 | 0.14 | 0.01 | 0.16 | 0.00 | - | 1 | 134 | 135.55% |
| TSLA200124P00355000 | 2020-01-13 2:04PM EST | 355.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 172 | 136.33% |
| TSLA200124P00357500 | 2020-01-17 10:48AM EST | 357.50 | 0.09 | 0.01 | 0.20 | -0.29 | -76.32% | 1 | 202 | 133.98% |
| TSLA200124P00360000 | 2020-01-17 3:23PM EST | 360.00 | 0.06 | 0.01 | 0.06 | +0.04 | +200.00% | 47 | 330 | 117.19% |
| TSLA200124P00362500 | 2020-01-16 2:55PM EST | 362.50 | 0.07 | 0.00 | 0.33 | 0.00 | - | 4 | 73 | 136.13% |
| TSLA200124P00365000 | 2020-01-16 2:57PM EST | 365.00 | 0.05 | 0.00 | 0.33 | -0.02 | -28.57% | 6 | 267 | 133.59% |
| TSLA200124P00367500 | 2020-01-17 11:47AM EST | 367.50 | 0.22 | 0.00 | 0.21 | +0.21 | +2,100.00% | 6 | 211 | 124.41% |
| TSLA200124P00370000 | 2020-01-17 3:48PM EST | 370.00 | 0.07 | 0.06 | 0.32 | -0.01 | -12.50% | 120 | 546 | 131.06% |
| TSLA200124P00372500 | 2020-01-16 12:13PM EST | 372.50 | 0.24 | 0.00 | 0.35 | 0.00 | - | 2 | 112 | 127.34% |
| TSLA200124P00375000 | 2020-01-17 3:14PM EST | 375.00 | 0.06 | 0.05 | 0.14 | -0.04 | -40.00% | 204 | 373 | 116.21% |
| TSLA200124P00377500 | 2020-01-17 10:09AM EST | 377.50 | 0.07 | 0.05 | 0.37 | +0.04 | +133.33% | 18 | 298 | 125.29% |
| TSLA200124P00380000 | 2020-01-17 3:41PM EST | 380.00 | 0.10 | 0.08 | 0.13 | -0.02 | -16.67% | 178 | 795 | 112.89% |
| TSLA200124P00382500 | 2020-01-17 1:25PM EST | 382.50 | 0.22 | 0.00 | 0.39 | +0.07 | +46.67% | 10 | 242 | 119.34% |
| TSLA200124P00385000 | 2020-01-17 3:37PM EST | 385.00 | 0.09 | 0.01 | 0.25 | -0.10 | -52.63% | 57 | 531 | 111.13% |
| TSLA200124P00387500 | 2020-01-17 2:59PM EST | 387.50 | 0.14 | 0.01 | 0.42 | -0.07 | -33.33% | 2 | 201 | 116.02% |
| TSLA200124P00390000 | 2020-01-17 1:40PM EST | 390.00 | 0.20 | 0.07 | 0.12 | +0.09 | +81.82% | 272 | 1,060 | 102.73% |
| TSLA200124P00392500 | 2020-01-17 3:23PM EST | 392.50 | 0.15 | 0.00 | 0.31 | -0.08 | -34.78% | 3 | 296 | 106.64% |
| TSLA200124P00395000 | 2020-01-17 3:00PM EST | 395.00 | 0.15 | 0.05 | 0.30 | -0.16 | -51.61% | 212 | 333 | 105.86% |
| TSLA200124P00397500 | 2020-01-17 2:14PM EST | 397.50 | 0.25 | 0.00 | 0.32 | +0.10 | +66.67% | 122 | 139 | 102.34% |
| TSLA200124P00400000 | 2020-01-17 3:58PM EST | 400.00 | 0.13 | 0.12 | 0.16 | 0.00 | - | 940 | 2,500 | 98.44% |
| TSLA200124P00402500 | 2020-01-17 3:40PM EST | 402.50 | 0.20 | 0.10 | 0.35 | +0.02 | +11.11% | 43 | 128 | 102.34% |
| TSLA200124P00405000 | 2020-01-17 3:01PM EST | 405.00 | 0.21 | 0.11 | 0.20 | +0.01 | +5.00% | 41 | 217 | 95.21% |
| TSLA200124P00407500 | 2020-01-17 3:26PM EST | 407.50 | 0.18 | 0.14 | 0.39 | -0.15 | -45.45% | 132 | 163 | 99.90% |
| TSLA200124P00410000 | 2020-01-17 3:59PM EST | 410.00 | 0.17 | 0.16 | 0.21 | -0.04 | -19.05% | 1,386 | 2,427 | 92.77% |
| TSLA200124P00412500 | 2020-01-17 3:48PM EST | 412.50 | 0.20 | 0.17 | 0.43 | -0.11 | -35.48% | 23 | 148 | 96.88% |
| TSLA200124P00415000 | 2020-01-17 3:56PM EST | 415.00 | 0.22 | 0.00 | 0.22 | -0.04 | -15.38% | 243 | 754 | 82.62% |
| TSLA200124P00417500 | 2020-01-17 3:33PM EST | 417.50 | 0.26 | 0.00 | 0.23 | 0.00 | - | 125 | 205 | 80.86% |
| TSLA200124P00420000 | 2020-01-17 3:58PM EST | 420.00 | 0.23 | 0.05 | 0.24 | -0.09 | -28.12% | 489 | 990 | 81.15% |
| TSLA200124P00422500 | 2020-01-17 3:42PM EST | 422.50 | 0.24 | 0.02 | 0.26 | -0.09 | -27.27% | 100 | 159 | 78.61% |
| TSLA200124P00425000 | 2020-01-17 3:59PM EST | 425.00 | 0.25 | 0.11 | 0.28 | -0.15 | -37.50% | 215 | 628 | 79.88% |
| TSLA200124P00427500 | 2020-01-17 3:59PM EST | 427.50 | 0.27 | 0.22 | 0.30 | -0.17 | -38.64% | 69 | 258 | 80.96% |
| TSLA200124P00430000 | 2020-01-17 3:49PM EST | 430.00 | 0.37 | 0.30 | 0.36 | -0.12 | -24.49% | 488 | 1,113 | 81.54% |
| TSLA200124P00432500 | 2020-01-17 3:59PM EST | 432.50 | 0.35 | 0.28 | 0.39 | -0.23 | -39.66% | 133 | 204 | 79.39% |
| TSLA200124P00435000 | 2020-01-17 3:59PM EST | 435.00 | 0.37 | 0.11 | 0.37 | -0.25 | -40.32% | 384 | 1,278 | 73.14% |
| TSLA200124P00437500 | 2020-01-17 3:35PM EST | 437.50 | 0.55 | 0.19 | 0.48 | -0.27 | -32.93% | 50 | 214 | 74.61% |
| TSLA200124P00440000 | 2020-01-17 3:59PM EST | 440.00 | 0.39 | 0.25 | 0.53 | -0.37 | -48.68% | 711 | 1,369 | 74.12% |
| TSLA200124P00442500 | 2020-01-17 3:58PM EST | 442.50 | 0.52 | 0.08 | 0.61 | -0.42 | -44.68% | 101 | 229 | 70.26% |
| TSLA200124P00445000 | 2020-01-17 3:59PM EST | 445.00 | 0.52 | 0.32 | 0.71 | -0.45 | -46.39% | 339 | 711 | 72.75% |
| TSLA200124P00447500 | 2020-01-17 3:59PM EST | 447.50 | 0.67 | 0.23 | 0.71 | -0.44 | -39.64% | 174 | 287 | 69.14% |
| TSLA200124P00450000 | 2020-01-17 3:59PM EST | 450.00 | 0.76 | 0.71 | 0.81 | -0.44 | -36.67% | 3,350 | 4,102 | 73.10% |
| TSLA200124P00452500 | 2020-01-17 3:56PM EST | 452.50 | 0.91 | 0.79 | 0.88 | -0.49 | -35.00% | 270 | 186 | 71.88% |
| TSLA200124P00455000 | 2020-01-17 3:57PM EST | 455.00 | 1.01 | 0.90 | 1.00 | -0.59 | -36.88% | 489 | 595 | 71.19% |
| TSLA200124P00457500 | 2020-01-17 3:54PM EST | 457.50 | 1.20 | 1.03 | 1.15 | -0.59 | -32.96% | 230 | 129 | 70.65% |
| TSLA200124P00460000 | 2020-01-17 3:59PM EST | 460.00 | 1.25 | 1.18 | 1.30 | -0.70 | -35.90% | 1,348 | 1,028 | 70.00% |
| TSLA200124P00462500 | 2020-01-17 3:58PM EST | 462.50 | 1.46 | 1.35 | 1.48 | -0.82 | -35.96% | 499 | 296 | 69.41% |
| TSLA200124P00465000 | 2020-01-17 3:59PM EST | 465.00 | 1.67 | 1.54 | 1.70 | -0.83 | -33.20% | 725 | 1,122 | 68.92% |
| TSLA200124P00467500 | 2020-01-17 3:54PM EST | 467.50 | 2.01 | 1.39 | 1.90 | -0.72 | -26.37% | 560 | 1,251 | 66.24% |
| TSLA200124P00470000 | 2020-01-17 3:59PM EST | 470.00 | 2.20 | 2.02 | 2.23 | -0.80 | -26.67% | 2,753 | 3,117 | 68.09% |
| TSLA200124P00472500 | 2020-01-17 3:58PM EST | 472.50 | 2.50 | 1.54 | 2.64 | -0.95 | -27.54% | 673 | 385 | 64.62% |
| TSLA200124P00475000 | 2020-01-17 3:59PM EST | 475.00 | 2.80 | 2.69 | 2.88 | -0.89 | -24.12% | 1,540 | 1,043 | 67.47% |
| TSLA200124P00477500 | 2020-01-17 3:59PM EST | 477.50 | 3.25 | 3.00 | 3.30 | -1.00 | -23.53% | 363 | 338 | 66.98% |
| TSLA200124P00480000 | 2020-01-17 3:59PM EST | 480.00 | 3.70 | 3.55 | 3.75 | -1.05 | -22.11% | 3,098 | 2,373 | 67.16% |
| TSLA200124P00482500 | 2020-01-17 3:59PM EST | 482.50 | 4.16 | 4.05 | 4.25 | -1.13 | -21.36% | 813 | 472 | 66.99% |
| TSLA200124P00485000 | 2020-01-17 3:59PM EST | 485.00 | 4.70 | 4.55 | 4.80 | -1.20 | -20.34% | 996 | 568 | 66.64% |
| TSLA200124P00487500 | 2020-01-17 3:58PM EST | 487.50 | 5.36 | 5.15 | 5.45 | -1.14 | -17.54% | 316 | 276 | 66.59% |
| TSLA200124P00490000 | 2020-01-17 3:59PM EST | 490.00 | 6.00 | 5.20 | 6.05 | -0.95 | -13.67% | 1,408 | 1,499 | 64.48% |
| TSLA200124P00492500 | 2020-01-17 3:58PM EST | 492.50 | 6.78 | 6.50 | 6.85 | -1.02 | -13.08% | 660 | 367 | 66.17% |
| TSLA200124P00495000 | 2020-01-17 3:59PM EST | 495.00 | 7.43 | 7.30 | 7.55 | -1.08 | -12.69% | 3,204 | 1,022 | 65.81% |
| TSLA200124P00497500 | 2020-01-17 3:59PM EST | 497.50 | 8.20 | 8.15 | 8.50 | -1.15 | -12.30% | 2,704 | 613 | 65.89% |
| TSLA200124P00500000 | 2020-01-17 3:59PM EST | 500.00 | 9.35 | 9.10 | 9.45 | -0.90 | -8.78% | 7,249 | 3,464 | 65.88% |
| TSLA200124P00502500 | 2020-01-17 3:59PM EST | 502.50 | 10.15 | 10.15 | 10.50 | -1.27 | -11.12% | 930 | 394 | 66.02% |
| TSLA200124P00505000 | 2020-01-17 3:59PM EST | 505.00 | 11.46 | 11.25 | 11.70 | -0.85 | -6.90% | 2,018 | 521 | 66.29% |
| TSLA200124P00507500 | 2020-01-17 3:58PM EST | 507.50 | 12.70 | 12.40 | 12.85 | -1.00 | -7.30% | 1,917 | 198 | 66.22% |
| TSLA200124P00510000 | 2020-01-17 3:59PM EST | 510.00 | 13.89 | 13.55 | 14.10 | -0.66 | -4.54% | 3,668 | 2,212 | 66.06% |
| TSLA200124P00512500 | 2020-01-17 3:58PM EST | 512.50 | 15.20 | 14.90 | 15.50 | -0.71 | -4.46% | 920 | 652 | 66.38% |
| TSLA200124P00515000 | 2020-01-17 3:59PM EST | 515.00 | 16.77 | 16.20 | 16.80 | -0.30 | -1.76% | 747 | 891 | 66.03% |
| TSLA200124P00517500 | 2020-01-17 3:50PM EST | 517.50 | 18.01 | 17.70 | 18.40 | -0.70 | -3.74% | 187 | 359 | 66.53% |
| TSLA200124P00520000 | 2020-01-17 3:57PM EST | 520.00 | 19.49 | 19.15 | 20.00 | -0.76 | -3.75% | 356 | 672 | 66.60% |
| TSLA200124P00522500 | 2020-01-17 3:58PM EST | 522.50 | 21.31 | 20.70 | 21.65 | -0.36 | -1.66% | 161 | 355 | 66.71% |
| TSLA200124P00525000 | 2020-01-17 3:57PM EST | 525.00 | 23.08 | 22.50 | 23.35 | -0.02 | -0.09% | 436 | 649 | 67.26% |
| TSLA200124P00527500 | 2020-01-17 3:58PM EST | 527.50 | 24.75 | 24.15 | 25.10 | -0.25 | -1.00% | 114 | 195 | 67.26% |
| TSLA200124P00530000 | 2020-01-17 3:59PM EST | 530.00 | 26.55 | 25.85 | 27.45 | -0.05 | -0.19% | 350 | 747 | 68.68% |
| TSLA200124P00532500 | 2020-01-17 3:54PM EST | 532.50 | 28.80 | 27.80 | 28.75 | +0.80 | +2.86% | 193 | 166 | 67.69% |
| TSLA200124P00535000 | 2020-01-17 3:54PM EST | 535.00 | 30.62 | 29.60 | 30.80 | +0.72 | +2.41% | 280 | 347 | 68.02% |
| TSLA200124P00537500 | 2020-01-17 3:53PM EST | 537.50 | 32.75 | 31.60 | 32.65 | +1.70 | +5.48% | 64 | 128 | 68.08% |
| TSLA200124P00540000 | 2020-01-17 3:58PM EST | 540.00 | 34.43 | 33.55 | 34.80 | +0.53 | +1.56% | 160 | 394 | 68.60% |
| TSLA200124P00542500 | 2020-01-17 3:26PM EST | 542.50 | 37.45 | 35.70 | 36.75 | +1.80 | +5.05% | 68 | 105 | 68.90% |
| TSLA200124P00545000 | 2020-01-17 3:32PM EST | 545.00 | 39.85 | 37.60 | 39.10 | +1.50 | +3.91% | 47 | 363 | 69.43% |
| TSLA200124P00547500 | 2020-01-17 2:43PM EST | 547.50 | 41.95 | 38.90 | 42.65 | +1.45 | +3.58% | 15 | 26 | 71.85% |
| TSLA200124P00550000 | 2020-01-17 3:56PM EST | 550.00 | 43.00 | 41.90 | 43.55 | +1.15 | +2.75% | 210 | 237 | 70.72% |
| TSLA200124P00552500 | 2020-01-17 9:53AM EST | 552.50 | 43.85 | 42.95 | 47.15 | -0.20 | -0.45% | 10 | 12 | 72.13% |
| TSLA200124P00555000 | 2020-01-17 1:57PM EST | 555.00 | 47.90 | 45.40 | 49.40 | -0.20 | -0.42% | 6 | 98 | 73.61% |
| TSLA200124P00557500 | 2020-01-17 12:25PM EST | 557.50 | 52.40 | 47.50 | 51.60 | -3.75 | -6.68% | 4 | 94 | 73.29% |
| TSLA200124P00560000 | 2020-01-17 1:15PM EST | 560.00 | 56.65 | 49.95 | 53.95 | +1.30 | +2.35% | 18 | 114 | 74.93% |
| TSLA200124P00562500 | 2020-01-17 3:54PM EST | 562.50 | 54.50 | 52.35 | 55.70 | -2.05 | -3.63% | 10 | 95 | 73.36% |
| TSLA200124P00565000 | 2020-01-17 1:03PM EST | 565.00 | 62.40 | 54.45 | 58.60 | +1.83 | +3.02% | 2 | 91 | 75.76% |
| TSLA200124P00567500 | 2020-01-16 2:57PM EST | 567.50 | 55.85 | 56.80 | 60.95 | -4.20 | -6.99% | 8 | 13 | 76.54% |
| TSLA200124P00570000 | 2020-01-17 3:58PM EST | 570.00 | 61.25 | 59.50 | 62.60 | -3.95 | -6.06% | 15 | 71 | 75.15% |
| TSLA200124P00572500 | 2020-01-17 1:15PM EST | 572.50 | 68.50 | 61.55 | 65.70 | +21.50 | +45.74% | - | 15 | 78.25% |
| TSLA200124P00575000 | 2020-01-17 2:21PM EST | 575.00 | 66.55 | 63.90 | 68.10 | -1.20 | -1.77% | 4 | 65 | 78.93% |
| TSLA200124P00577500 | 2020-01-17 1:43PM EST | 577.50 | 72.35 | 66.40 | 70.60 | +4.75 | +7.03% | 2 | 22 | 81.08% |
| TSLA200124P00580000 | 2020-01-17 1:21PM EST | 580.00 | 74.65 | 68.85 | 73.00 | +2.25 | +3.11% | 17 | 22 | 82.23% |
| TSLA200124P00582500 | 2020-01-17 3:52PM EST | 582.50 | 73.45 | 71.25 | 75.40 | +1.75 | +2.44% | 4 | 6 | 82.93% |
| TSLA200124P00585000 | 2020-01-17 11:41AM EST | 585.00 | 75.45 | 73.70 | 77.80 | -0.15 | -0.20% | 3 | 28 | 83.91% |
| TSLA200124P00587500 | 2020-01-17 2:42PM EST | 587.50 | 79.55 | 76.10 | 80.20 | -8.65 | -9.81% | 3 | 1 | 84.40% |
| TSLA200124P00590000 | 2020-01-17 12:57PM EST | 590.00 | 81.20 | 78.55 | 82.60 | -3.55 | -4.19% | 6 | 152 | 85.16% |
| TSLA200124P00592500 | 2020-01-16 11:44AM EST | 592.50 | 89.30 | 81.00 | 85.20 | 0.00 | - | 4 | 11 | 87.52% |
| TSLA200124P00595000 | 2020-01-17 12:37PM EST | 595.00 | 88.30 | 83.45 | 87.60 | +4.95 | +5.94% | 6 | 21 | 88.18% |
| TSLA200124P00597500 | 2020-01-17 12:21PM EST | 597.50 | 90.25 | 85.95 | 90.00 | +16.15 | +21.79% | - | 5 | 89.16% |
| TSLA200124P00600000 | 2020-01-17 2:53PM EST | 600.00 | 92.00 | 88.40 | 92.55 | -6.35 | -6.46% | 6 | 27 | 91.04% |
| TSLA200124P00602500 | 2020-01-16 3:10PM EST | 602.50 | 95.80 | 90.85 | 95.00 | 0.00 | - | 3 | 8 | 91.94% |
| TSLA200124P00605000 | 2020-01-16 1:04PM EST | 605.00 | 93.10 | 93.35 | 97.40 | -8.10 | -8.00% | 1 | 42 | 92.77% |
| TSLA200124P00607500 | 2020-01-17 2:43PM EST | 607.50 | 99.80 | 95.80 | 99.95 | -7.65 | -7.12% | 8 | 3 | 94.58% |
| TSLA200124P00610000 | 2020-01-17 2:00PM EST | 610.00 | 100.30 | 98.30 | 102.40 | +21.40 | +27.12% | 8 | 3 | 95.85% |
| TSLA200124P00612500 | 2020-01-17 3:12PM EST | 612.50 | 104.00 | 100.75 | 104.80 | +1.45 | +1.41% | 2 | 9 | 96.00% |
| TSLA200124P00615000 | 2020-01-15 9:42AM EST | 615.00 | 90.85 | 103.25 | 107.40 | 0.00 | - | 2 | 3 | 98.83% |
| TSLA200124P00617500 | 2020-01-17 2:57PM EST | 617.50 | 108.55 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA200124P00620000 | 2020-01-14 1:34PM EST | 620.00 | 78.20 | 108.20 | 112.35 | 0.00 | - | - | 3 | 101.12% |
| TSLA200124P00625000 | 2020-01-16 2:28PM EST | 625.00 | 115.85 | 113.15 | 117.30 | +2.90 | +2.57% | 1 | 6 | 103.27% |
| TSLA200124P00630000 | 2020-01-17 2:01PM EST | 630.00 | 120.30 | 118.15 | 122.20 | -10.90 | -8.31% | 3 | 2 | 105.27% |
| TSLA200124P00635000 | 2020-01-17 3:13PM EST | 635.00 | 126.35 | 123.10 | 127.20 | -1.90 | -1.48% | 1 | 7 | 107.81% |
| TSLA200124P00640000 | 2020-01-17 3:04PM EST | 640.00 | 130.10 | 128.10 | 132.20 | -2.20 | -1.66% | 11 | 6 | 110.99% |
| TSLA200124P00645000 | 2020-01-17 2:49PM EST | 645.00 | 136.40 | 133.05 | 137.20 | -8.00 | -5.54% | 1 | 6 | 113.38% |
| TSLA200124P00650000 | 2020-01-16 2:09PM EST | 650.00 | 138.65 | 138.05 | 142.20 | +2.25 | +1.65% | 3 | 3 | 116.46% |
| TSLA200124P00655000 | 2020-01-16 11:03AM EST | 655.00 | 156.55 | 143.05 | 147.20 | 0.00 | - | 2 | 2 | 119.48% |
| TSLA200124P00660000 | 2020-01-16 3:14PM EST | 660.00 | 153.20 | 148.00 | 152.15 | 0.00 | - | 4 | 3 | 120.90% |
| TSLA200124P00665000 | 2020-01-16 2:28PM EST | 665.00 | 152.75 | 153.00 | 157.15 | 0.00 | - | 5 | 5 | 123.83% |
| TSLA200124P00670000 | 2020-01-17 10:19AM EST | 670.00 | 156.90 | 158.00 | 162.15 | +24.55 | +18.55% | - | 4 | 126.76% |
| TSLA200124P00680000 | 2020-01-13 1:28PM EST | 680.00 | 163.30 | 167.95 | 172.10 | 0.00 | - | 4 | 3 | 130.66% |
| TSLA200124P00685000 | 2020-01-17 2:08PM EST | 685.00 | 175.70 | 172.95 | 177.10 | -7.35 | -4.02% | 3 | 2 | 133.40% |
| TSLA200124P00690000 | 2020-01-17 2:11PM EST | 690.00 | 181.05 | 177.95 | 182.10 | +25.00 | +16.02% | 1 | 1 | 136.13% |
| TSLA200124P00695000 | 2020-01-16 1:33PM EST | 695.00 | 185.50 | 182.95 | 187.05 | 0.00 | - | 1 | 2 | 137.89% |
| TSLA200124P00700000 | 2020-01-16 1:24PM EST | 700.00 | 193.80 | 187.90 | 192.05 | 0.00 | - | 3 | 14 | 139.55% |
| TSLA200124P00705000 | 2020-01-16 1:24PM EST | 705.00 | 198.80 | 192.90 | 197.05 | 0.00 | - | 3 | 3 | 142.19% |
| TSLA200124P00710000 | 2020-01-16 1:24PM EST | 710.00 | 203.80 | 197.90 | 202.05 | 0.00 | - | 2 | 4 | 144.82% |
| TSLA200124P00720000 | 2020-01-16 12:22PM EST | 720.00 | 220.25 | 207.90 | 212.00 | 0.00 | - | 1 | 1 | 148.83% |
| TSLA200124P00730000 | 2020-01-13 1:47PM EST | 730.00 | 213.55 | 217.90 | 222.00 | 0.00 | - | - | 2 | 153.81% |
| TSLA200124P00750000 | 2020-01-15 10:04AM EST | 750.00 | 215.75 | 237.85 | 242.00 | 0.00 | - | - | 0 | 162.30% |
| TSLA200124P00760000 | 2020-01-16 2:43PM EST | 760.00 | 250.25 | 247.85 | 252.00 | 0.00 | - | 7 | 7 | 166.99% |
| TSLA200124P00780000 | 2020-01-16 2:43PM EST | 780.00 | 270.25 | 267.85 | 272.00 | 0.00 | - | 7 | 7 | 176.17% |
| TSLA200124P00830000 | 2020-01-16 2:46PM EST | 830.00 | 322.00 | 317.85 | 321.95 | 0.00 | - | 2 | 2 | 196.19% |
| TSLA200124P00840000 | 2020-01-16 2:46PM EST | 840.00 | 332.00 | 327.85 | 331.95 | 0.00 | - | 3 | 3 | 200.29% |
| TSLA200124P00850000 | 2020-01-16 2:42PM EST | 850.00 | 339.85 | 337.85 | 341.95 | 0.00 | - | 2 | 2 | 204.30% |
| TSLA200124P00930000 | 2020-01-16 2:43PM EST | 930.00 | 420.25 | 417.85 | 421.95 | 0.00 | - | 1 | 1 | 234.57% |
| TSLA200124P00950000 | 2020-01-15 3:33PM EST | 950.00 | 450.75 | 437.85 | 441.95 | 0.00 | - | 3 | 0 | 241.60% |
| TSLA200124P00960000 | 2020-01-16 2:44PM EST | 960.00 | 450.30 | 447.85 | 452.00 | 0.00 | - | 2 | 0 | 246.68% |
| TSLA200124P01000000 | 2020-01-16 3:55PM EST | 1,000.00 | 486.77 | 487.85 | 491.95 | 0.00 | - | 30 | 0 | 258.40% |