TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191115C00025000 | 2019-06-04 10:14AM EST | 25.00 | 161.00 | 209.15 | 210.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA191115C00030000 | 2019-07-03 10:13AM EST | 30.00 | 205.55 | 201.10 | 203.30 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA191115C00035000 | 2019-06-16 11:07PM EST | 35.00 | 181.40 | 221.60 | 222.80 | 0.00 | - | - | 0 | 0.00% |
| TSLA191115C00040000 | 2019-08-22 9:01AM EST | 40.00 | 184.00 | 199.85 | 201.75 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA191115C00045000 | 2019-08-22 8:59AM EST | 45.00 | 178.95 | 194.85 | 196.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA191115C00050000 | 2019-09-30 12:07PM EST | 50.00 | 190.37 | 263.65 | 265.75 | 0.00 | - | 48 | 104 | 0.00% |
| TSLA191115C00055000 | 2019-08-19 10:19AM EST | 55.00 | 169.20 | 187.25 | 189.25 | 0.00 | - | - | 5 | 0.00% |
| TSLA191115C00060000 | 2019-09-06 6:44PM EST | 60.00 | 167.35 | 185.65 | 190.15 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191115C00085000 | 2019-11-07 2:53PM EST | 85.00 | 250.70 | 262.80 | 264.85 | 0.00 | - | - | 1 | 692.58% |
| TSLA191115C00090000 | 2019-10-31 8:39AM EST | 90.00 | 226.60 | 257.80 | 259.85 | 0.00 | - | 1 | 0 | 665.43% |
| TSLA191115C00100000 | 2019-11-06 1:01PM EST | 100.00 | 218.25 | 247.80 | 249.85 | 0.00 | - | 1 | 5 | 615.63% |
| TSLA191115C00105000 | 2019-10-30 9:44AM EST | 105.00 | 207.90 | 242.80 | 244.85 | 0.00 | - | 1 | 5 | 592.77% |
| TSLA191115C00110000 | 2019-05-28 9:14AM EST | 110.00 | 86.58 | 115.25 | 116.65 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA191115C00115000 | 2019-08-02 9:41AM EST | 115.00 | 115.51 | 113.20 | 114.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA191115C00120000 | 2019-11-08 10:54AM EST | 120.00 | 215.15 | 228.25 | 230.25 | 0.00 | - | 2 | 1 | 559.96% |
| TSLA191115C00125000 | 2019-11-04 3:07PM EST | 125.00 | 194.00 | 222.70 | 224.85 | 0.00 | - | 80 | 1 | 507.81% |
| TSLA191115C00130000 | 2019-10-29 1:34PM EST | 130.00 | 188.10 | 217.80 | 219.85 | 0.00 | - | 2 | 0 | 493.36% |
| TSLA191115C00135000 | 2019-11-07 2:43PM EST | 135.00 | 201.95 | 212.80 | 214.85 | 0.00 | - | - | 25 | 475.98% |
| TSLA191115C00140000 | 2019-11-08 12:07PM EST | 140.00 | 195.35 | 207.85 | 209.85 | 0.00 | - | 1 | 7 | 460.84% |
| TSLA191115C00145000 | 2019-11-05 12:01PM EST | 145.00 | 174.10 | 203.25 | 205.25 | 0.00 | - | 1 | 1 | 468.07% |
| TSLA191115C00150000 | 2019-11-01 8:51AM EST | 150.00 | 164.40 | 198.25 | 200.45 | 0.00 | - | 1 | 18 | 456.74% |
| TSLA191115C00155000 | 2019-11-11 9:58AM EST | 155.00 | 191.35 | 192.85 | 194.80 | 0.00 | - | 1 | 8 | 412.21% |
| TSLA191115C00160000 | 2019-10-24 1:59PM EST | 160.00 | 138.10 | 188.25 | 190.25 | 0.00 | - | 2 | 26 | 420.41% |
| TSLA191115C00165000 | 2019-10-24 9:38AM EST | 165.00 | 126.65 | 183.40 | 184.85 | 0.00 | - | 1 | 8 | 399.41% |
| TSLA191115C00170000 | 2019-11-05 11:44AM EST | 170.00 | 149.50 | 178.55 | 179.10 | 0.00 | - | 5 | 29 | 369.63% |
| TSLA191115C00175000 | 2019-11-05 11:44AM EST | 175.00 | 144.52 | 173.60 | 174.05 | 0.00 | - | 3 | 20 | 356.25% |
| TSLA191115C00180000 | 2019-10-28 8:49AM EST | 180.00 | 156.59 | 168.55 | 169.05 | 0.00 | - | 100 | 19 | 341.99% |
| TSLA191115C00185000 | 2019-10-25 9:58AM EST | 185.00 | 128.00 | 163.55 | 164.00 | 0.00 | - | 100 | 18 | 328.03% |
| TSLA191115C00190000 | 2019-11-08 2:04PM EST | 190.00 | 144.93 | 158.55 | 159.05 | 0.00 | - | 1 | 516 | 317.09% |
| TSLA191115C00195000 | 2019-11-07 10:47AM EST | 195.00 | 145.30 | 153.60 | 154.15 | 0.00 | - | 1 | 54 | 308.59% |
| TSLA191115C00200000 | 2019-11-11 12:44PM EST | 200.00 | 147.20 | 148.60 | 149.00 | 0.00 | - | 17 | 249 | 293.36% |
| TSLA191115C00205000 | 2019-11-11 10:55AM EST | 205.00 | 140.92 | 143.65 | 144.05 | 0.00 | - | 15 | 252 | 284.18% |
| TSLA191115C00210000 | 2019-11-12 10:44AM EST | 210.00 | 137.70 | 138.70 | 139.05 | +6.85 | +5.23% | 1 | 265 | 273.93% |
| TSLA191115C00215000 | 2019-11-12 10:13AM EST | 215.00 | 133.95 | 133.50 | 134.10 | +9.85 | +7.94% | 1 | 316 | 259.77% |
| TSLA191115C00220000 | 2019-11-11 3:58PM EST | 220.00 | 125.00 | 128.60 | 128.95 | 0.00 | - | 11 | 4,683 | 248.05% |
| TSLA191115C00225000 | 2019-11-11 3:57PM EST | 225.00 | 120.50 | 123.60 | 124.05 | 0.00 | - | 32 | 1,463 | 239.55% |
| TSLA191115C00230000 | 2019-11-12 9:45AM EST | 230.00 | 114.28 | 118.60 | 119.05 | -0.90 | -0.78% | 1 | 12,825 | 229.20% |
| TSLA191115C00235000 | 2019-11-12 10:09AM EST | 235.00 | 111.77 | 113.70 | 114.10 | +1.44 | +1.31% | 17 | 2,518 | 221.68% |
| TSLA191115C00237500 | 2019-11-11 10:29AM EST | 237.50 | 106.85 | 111.10 | 112.00 | 0.00 | - | 1 | 69 | 221.63% |
| TSLA191115C00240000 | 2019-11-12 11:02AM EST | 240.00 | 108.70 | 108.70 | 109.00 | +3.11 | +2.95% | 28 | 2,419 | 209.91% |
| TSLA191115C00242500 | 2019-11-11 12:50PM EST | 242.50 | 103.60 | 105.95 | 107.05 | 0.00 | - | 4 | 75 | 209.86% |
| TSLA191115C00245000 | 2019-11-12 10:11AM EST | 245.00 | 103.46 | 103.65 | 104.05 | +2.88 | +2.86% | 5 | 1,305 | 200.05% |
| TSLA191115C00247500 | 2019-11-12 10:10AM EST | 247.50 | 100.00 | 101.10 | 101.55 | 0.00 | - | 2 | 80 | 194.38% |
| TSLA191115C00250000 | 2019-11-12 11:00AM EST | 250.00 | 98.70 | 98.75 | 99.10 | +3.50 | +3.68% | 18 | 10,525 | 192.72% |
| TSLA191115C00252500 | 2019-11-12 11:01AM EST | 252.50 | 96.75 | 96.25 | 96.60 | +4.80 | +5.22% | 2 | 334 | 187.89% |
| TSLA191115C00255000 | 2019-11-11 12:12PM EST | 255.00 | 93.70 | 93.65 | 94.10 | 0.00 | - | 22 | 3,456 | 181.59% |
| TSLA191115C00257500 | 2019-11-11 2:49PM EST | 257.50 | 87.05 | 91.25 | 91.65 | 0.00 | - | 2 | 353 | 179.05% |
| TSLA191115C00260000 | 2019-11-12 9:36AM EST | 260.00 | 85.00 | 88.65 | 89.00 | -0.27 | -0.32% | 1 | 6,292 | 170.65% |
| TSLA191115C00262500 | 2019-11-12 10:58AM EST | 262.50 | 86.30 | 86.35 | 86.65 | +3.80 | +4.61% | 2 | 155 | 170.95% |
| TSLA191115C00265000 | 2019-11-12 10:29AM EST | 265.00 | 82.68 | 83.75 | 84.10 | +2.29 | +2.85% | 6 | 1,582 | 164.21% |
| TSLA191115C00267500 | 2019-11-11 10:29AM EST | 267.50 | 76.90 | 80.95 | 81.50 | 0.00 | - | 5 | 182 | 153.91% |
| TSLA191115C00270000 | 2019-11-12 10:47AM EST | 270.00 | 77.85 | 78.75 | 79.10 | +2.25 | +2.98% | 13 | 3,558 | 154.93% |
| TSLA191115C00272500 | 2019-11-12 10:05AM EST | 272.50 | 74.37 | 76.25 | 76.60 | +1.67 | +2.30% | 27 | 108 | 150.34% |
| TSLA191115C00275000 | 2019-11-12 11:03AM EST | 275.00 | 73.95 | 73.75 | 74.15 | +3.42 | +4.85% | 41 | 4,402 | 146.39% |
| TSLA191115C00277500 | 2019-11-12 10:28AM EST | 277.50 | 70.40 | 71.25 | 71.60 | +0.30 | +0.43% | 23 | 118 | 141.21% |
| TSLA191115C00280000 | 2019-11-12 10:57AM EST | 280.00 | 68.22 | 68.65 | 69.00 | +2.82 | +4.31% | 10 | 8,254 | 134.23% |
| TSLA191115C00282500 | 2019-11-11 12:31PM EST | 282.50 | 65.20 | 66.00 | 67.05 | 0.00 | - | 3 | 156 | 134.52% |
| TSLA191115C00285000 | 2019-11-12 10:57AM EST | 285.00 | 63.22 | 63.70 | 64.00 | +2.63 | +4.34% | 8 | 1,056 | 125.93% |
| TSLA191115C00287500 | 2019-11-06 10:13AM EST | 287.50 | 31.48 | 60.70 | 62.10 | 0.00 | - | - | 1 | 122.66% |
| TSLA191115C00290000 | 2019-11-12 10:30AM EST | 290.00 | 57.64 | 58.75 | 59.10 | +2.15 | +3.87% | 21 | 1,568 | 118.75% |
| TSLA191115C00292500 | 2019-11-11 12:05PM EST | 292.50 | 55.50 | 56.25 | 56.65 | 0.00 | - | 2 | 4 | 114.84% |
| TSLA191115C00295000 | 2019-11-12 10:41AM EST | 295.00 | 52.97 | 53.75 | 54.15 | +2.37 | +4.68% | 13 | 1,192 | 110.40% |
| TSLA191115C00297500 | 2019-11-11 1:11PM EST | 297.50 | 49.05 | 51.25 | 51.65 | 0.00 | - | 2 | 34 | 105.96% |
| TSLA191115C00300000 | 2019-11-12 10:41AM EST | 300.00 | 47.97 | 48.75 | 49.05 | +2.75 | +6.08% | 372 | 4,154 | 100.59% |
| TSLA191115C00302500 | 2019-11-12 10:30AM EST | 302.50 | 45.15 | 46.25 | 46.65 | +11.39 | +33.74% | 4 | 190 | 97.12% |
| TSLA191115C00305000 | 2019-11-12 10:34AM EST | 305.00 | 43.00 | 43.80 | 44.15 | +2.74 | +6.81% | 5 | 2,272 | 93.16% |
| TSLA191115C00307500 | 2019-11-12 10:27AM EST | 307.50 | 40.40 | 41.20 | 41.60 | +2.30 | +6.04% | 3 | 44 | 87.40% |
| TSLA191115C00310000 | 2019-11-12 10:12AM EST | 310.00 | 38.85 | 38.70 | 39.10 | +3.45 | +9.75% | 18 | 5,606 | 82.98% |
| TSLA191115C00312500 | 2019-11-12 10:11AM EST | 312.50 | 36.60 | 36.40 | 36.70 | +3.00 | +8.93% | 1 | 89 | 81.05% |
| TSLA191115C00315000 | 2019-11-12 11:00AM EST | 315.00 | 33.71 | 33.75 | 34.10 | +3.48 | +11.51% | 10 | 1,691 | 74.56% |
| TSLA191115C00317500 | 2019-11-12 11:01AM EST | 317.50 | 32.00 | 31.35 | 31.70 | +3.92 | +13.96% | 3 | 454 | 71.63% |
| TSLA191115C00320000 | 2019-11-12 11:02AM EST | 320.00 | 29.30 | 28.80 | 29.15 | +3.48 | +13.48% | 68 | 5,032 | 66.38% |
| TSLA191115C00322500 | 2019-11-12 10:18AM EST | 322.50 | 26.00 | 26.20 | 26.75 | +3.05 | +13.29% | 2 | 3,707 | 61.87% |
| TSLA191115C00325000 | 2019-11-12 10:58AM EST | 325.00 | 24.00 | 23.90 | 24.20 | +3.35 | +16.22% | 67 | 3,951 | 58.28% |
| TSLA191115C00327500 | 2019-11-12 10:32AM EST | 327.50 | 20.75 | 21.60 | 21.85 | +2.45 | +13.39% | 7 | 1,216 | 55.76% |
| TSLA191115C00330000 | 2019-11-12 11:00AM EST | 330.00 | 19.06 | 19.20 | 19.50 | +3.06 | +19.12% | 185 | 4,919 | 52.34% |
| TSLA191115C00332500 | 2019-11-12 11:01AM EST | 332.50 | 17.00 | 16.75 | 17.10 | +2.85 | +20.14% | 28 | 1,082 | 49.93% |
| TSLA191115C00335000 | 2019-11-12 11:03AM EST | 335.00 | 14.80 | 14.55 | 14.80 | +2.75 | +22.82% | 323 | 2,763 | 46.58% |
| TSLA191115C00337500 | 2019-11-12 11:04AM EST | 337.50 | 12.55 | 12.40 | 12.65 | +2.40 | +23.65% | 375 | 1,299 | 44.14% |
| TSLA191115C00340000 | 2019-11-12 11:03AM EST | 340.00 | 10.48 | 10.55 | 10.75 | +2.05 | +24.32% | 2,483 | 5,203 | 43.07% |
| TSLA191115C00342500 | 2019-11-12 11:02AM EST | 342.50 | 8.65 | 8.55 | 8.75 | +1.65 | +23.57% | 1,355 | 785 | 40.33% |
| TSLA191115C00345000 | 2019-11-12 11:03AM EST | 345.00 | 7.05 | 7.00 | 7.15 | +1.37 | +24.12% | 4,328 | 3,155 | 39.58% |
| TSLA191115C00347500 | 2019-11-12 11:04AM EST | 347.50 | 5.65 | 5.50 | 5.65 | +1.09 | +23.90% | 3,541 | 1,733 | 38.39% |
| TSLA191115C00350000 | 2019-11-12 11:04AM EST | 350.00 | 4.45 | 4.30 | 4.45 | +0.80 | +21.92% | 5,460 | 7,510 | 38.05% |
| TSLA191115C00352500 | 2019-11-12 11:03AM EST | 352.50 | 3.43 | 3.40 | 3.50 | +0.52 | +17.87% | 1,681 | 1,169 | 38.25% |
| TSLA191115C00355000 | 2019-11-12 11:04AM EST | 355.00 | 2.65 | 2.60 | 2.69 | +0.29 | +12.29% | 4,206 | 2,353 | 38.27% |
| TSLA191115C00357500 | 2019-11-12 11:03AM EST | 357.50 | 2.08 | 1.99 | 2.06 | +0.19 | +10.05% | 648 | 930 | 38.55% |
| TSLA191115C00360000 | 2019-11-12 11:04AM EST | 360.00 | 1.60 | 1.54 | 1.59 | +0.04 | +2.56% | 4,879 | 6,680 | 39.14% |
| TSLA191115C00362500 | 2019-11-12 11:02AM EST | 362.50 | 1.23 | 1.22 | 1.25 | -0.02 | -1.60% | 399 | 1,148 | 40.09% |
| TSLA191115C00365000 | 2019-11-12 11:04AM EST | 365.00 | 0.95 | 0.96 | 0.98 | -0.08 | -7.77% | 751 | 1,853 | 40.99% |
| TSLA191115C00367500 | 2019-11-12 11:01AM EST | 367.50 | 0.81 | 0.81 | 0.84 | -0.07 | -7.95% | 114 | 469 | 42.97% |
| TSLA191115C00370000 | 2019-11-12 11:02AM EST | 370.00 | 0.65 | 0.60 | 0.61 | -0.09 | -12.16% | 927 | 3,449 | 42.94% |
| TSLA191115C00372500 | 2019-11-12 10:53AM EST | 372.50 | 0.46 | 0.48 | 0.50 | -0.14 | -23.33% | 100 | 418 | 44.24% |
| TSLA191115C00375000 | 2019-11-12 11:04AM EST | 375.00 | 0.41 | 0.39 | 0.42 | -0.10 | -19.61% | 196 | 1,717 | 45.75% |
| TSLA191115C00380000 | 2019-11-12 11:04AM EST | 380.00 | 0.28 | 0.26 | 0.29 | -0.09 | -24.32% | 429 | 3,505 | 48.29% |
| TSLA191115C00385000 | 2019-11-12 10:58AM EST | 385.00 | 0.18 | 0.19 | 0.21 | -0.08 | -30.77% | 697 | 1,476 | 50.59% |
| TSLA191115C00390000 | 2019-11-12 10:59AM EST | 390.00 | 0.14 | 0.14 | 0.16 | -0.07 | -33.33% | 192 | 866 | 53.42% |
| TSLA191115C00395000 | 2019-11-12 10:57AM EST | 395.00 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 21 | 567 | 55.86% |
| TSLA191115C00400000 | 2019-11-12 11:00AM EST | 400.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 128 | 2,951 | 58.01% |
| TSLA191115C00405000 | 2019-11-12 10:01AM EST | 405.00 | 0.06 | 0.04 | 0.09 | -0.03 | -33.33% | 17 | 380 | 60.74% |
| TSLA191115C00410000 | 2019-11-12 10:54AM EST | 410.00 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 48 | 735 | 63.09% |
| TSLA191115C00415000 | 2019-11-12 10:17AM EST | 415.00 | 0.02 | 0.02 | 0.08 | -0.03 | -60.00% | 7 | 378 | 67.19% |
| TSLA191115C00420000 | 2019-11-12 10:56AM EST | 420.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 157 | 1,681 | 68.36% |
| TSLA191115C00425000 | 2019-11-12 10:24AM EST | 425.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 54 | 69.53% |
| TSLA191115C00430000 | 2019-11-11 1:53PM EST | 430.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 47 | 1,159 | 69.53% |
| TSLA191115C00435000 | 2019-11-12 10:05AM EST | 435.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 5 | 171 | 75.00% |
| TSLA191115C00440000 | 2019-11-11 2:22PM EST | 440.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 302 | 1,829 | 78.91% |
| TSLA191115C00445000 | 2019-11-11 12:11PM EST | 445.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 30 | 78 | 86.72% |
| TSLA191115C00450000 | 2019-11-12 10:04AM EST | 450.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 6 | 616 | 79.69% |
| TSLA191115C00460000 | 2019-11-11 11:55AM EST | 460.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 192 | 89.06% |
| TSLA191115C00470000 | 2019-11-12 9:54AM EST | 470.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 982 | 50.00% |
| TSLA191115C00480000 | 2019-11-11 11:47AM EST | 480.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 784 | 101.56% |
| TSLA191115C00490000 | 2019-11-11 10:52AM EST | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 364 | 98.44% |
| TSLA191115C00500000 | 2019-11-11 11:29AM EST | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 990 | 50.00% |
Putsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191115P00010000 | 2019-11-08 3:49PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 754 | 1,000.00% |
| TSLA191115P00015000 | 2019-06-28 2:58PM EST | 15.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 1 | 0 | 1,053.13% |
| TSLA191115P00020000 | 2019-10-09 2:25PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,208 | 787.50% |
| TSLA191115P00025000 | 2019-10-16 12:53PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 434 | 725.00% |
| TSLA191115P00030000 | 2019-10-23 2:53PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 351 | 675.00% |
| TSLA191115P00035000 | 2019-10-23 2:54PM EST | 35.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 755 | 740.63% |
| TSLA191115P00040000 | 2019-10-23 1:35PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 4,968 | 600.00% |
| TSLA191115P00045000 | 2019-10-24 8:39AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 787 | 50.00% |
| TSLA191115P00050000 | 2019-11-08 11:55AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 82,856 | 50.00% |
| TSLA191115P00055000 | 2019-10-22 2:57PM EST | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 795 | 537.50% |
| TSLA191115P00060000 | 2019-11-07 3:50PM EST | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,318 | 512.50% |
| TSLA191115P00065000 | 2019-11-06 3:28PM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 781 | 487.50% |
| TSLA191115P00070000 | 2019-11-11 10:08AM EST | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,870 | 468.75% |
| TSLA191115P00075000 | 2019-11-11 12:10PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,187 | 425.00% |
| TSLA191115P00080000 | 2019-10-24 11:42AM EST | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 91 | 870 | 440.63% |
| TSLA191115P00085000 | 2019-11-05 11:14AM EST | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 101 | 1,764 | 425.00% |
| TSLA191115P00090000 | 2019-11-05 11:08AM EST | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 48 | 614 | 406.25% |
| TSLA191115P00095000 | 2019-10-30 1:34PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 655 | 362.50% |
| TSLA191115P00100000 | 2019-11-05 3:24PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 12,167 | 350.00% |
| TSLA191115P00105000 | 2019-11-06 11:32AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 875 | 331.25% |
| TSLA191115P00110000 | 2019-11-11 9:39AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,822 | 318.75% |
| TSLA191115P00115000 | 2019-11-06 12:50PM EST | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 470 | 306.25% |
| TSLA191115P00120000 | 2019-11-07 2:06PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 780 | 300.00% |
| TSLA191115P00125000 | 2019-11-04 2:20PM EST | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 6,039 | 318.75% |
| TSLA191115P00130000 | 2019-11-08 1:32PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,136 | 275.00% |
| TSLA191115P00135000 | 2019-11-06 3:59PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 234 | 262.50% |
| TSLA191115P00140000 | 2019-11-11 2:18PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,364 | 256.25% |
| TSLA191115P00145000 | 2019-11-07 11:58AM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 729 | 243.75% |
| TSLA191115P00150000 | 2019-11-11 2:45PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 9,801 | 237.50% |
| TSLA191115P00155000 | 2019-11-11 12:42PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,524 | 225.00% |
| TSLA191115P00160000 | 2019-11-11 3:59PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,394 | 218.75% |
| TSLA191115P00165000 | 2019-11-07 11:33AM EST | 165.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 851 | 234.38% |
| TSLA191115P00170000 | 2019-11-08 11:16AM EST | 170.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,890 | 200.00% |
| TSLA191115P00175000 | 2019-11-08 2:55PM EST | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3,778 | 193.75% |
| TSLA191115P00180000 | 2019-11-11 1:42PM EST | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 3,869 | 187.50% |
| TSLA191115P00185000 | 2019-11-12 9:30AM EST | 185.00 | 0.08 | 0.00 | 0.01 | +0.05 | +166.67% | 47 | 2,694 | 181.25% |
| TSLA191115P00190000 | 2019-11-12 9:30AM EST | 190.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1 | 6,529 | 171.88% |
| TSLA191115P00195000 | 2019-11-11 10:00AM EST | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 145 | 1,641 | 184.38% |
| TSLA191115P00200000 | 2019-11-11 1:08PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 17,390 | 156.25% |
| TSLA191115P00205000 | 2019-11-11 1:51PM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,150 | 150.00% |
| TSLA191115P00210000 | 2019-11-12 10:18AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,691 | 143.75% |
| TSLA191115P00215000 | 2019-11-11 12:00PM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 1,714 | 50.00% |
| TSLA191115P00220000 | 2019-11-11 3:59PM EST | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 91 | 25,961 | 140.63% |
| TSLA191115P00225000 | 2019-11-12 10:29AM EST | 225.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 18 | 5,793 | 134.38% |
| TSLA191115P00230000 | 2019-11-12 10:16AM EST | 230.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 9,274 | 131.25% |
| TSLA191115P00235000 | 2019-11-12 10:16AM EST | 235.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 6 | 24,541 | 125.00% |
| TSLA191115P00237500 | 2019-11-11 3:17PM EST | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 50.00% |
| TSLA191115P00240000 | 2019-11-11 11:38AM EST | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 325 | 8,093 | 115.63% |
| TSLA191115P00242500 | 2019-11-11 1:15PM EST | 242.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 275 | 112.50% |
| TSLA191115P00245000 | 2019-11-12 9:50AM EST | 245.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 3,644 | 112.50% |
| TSLA191115P00247500 | 2019-11-11 1:28PM EST | 247.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 460 | 109.38% |
| TSLA191115P00250000 | 2019-11-12 9:48AM EST | 250.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 9 | 10,522 | 103.13% |
| TSLA191115P00252500 | 2019-11-12 9:31AM EST | 252.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 1,113 | 103.91% |
| TSLA191115P00255000 | 2019-11-12 9:46AM EST | 255.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 3,171 | 100.78% |
| TSLA191115P00257500 | 2019-11-11 11:55AM EST | 257.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 561 | 1,265 | 98.44% |
| TSLA191115P00260000 | 2019-11-11 11:55AM EST | 260.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 121 | 4,635 | 95.31% |
| TSLA191115P00262500 | 2019-11-11 12:00PM EST | 262.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 268 | 92.19% |
| TSLA191115P00265000 | 2019-11-11 3:35PM EST | 265.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 228 | 729 | 91.41% |
| TSLA191115P00267500 | 2019-11-11 3:34PM EST | 267.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 81 | 391 | 89.06% |
| TSLA191115P00270000 | 2019-11-11 3:59PM EST | 270.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 122 | 2,821 | 87.50% |
| TSLA191115P00272500 | 2019-11-11 3:48PM EST | 272.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 127 | 599 | 86.33% |
| TSLA191115P00275000 | 2019-11-12 10:07AM EST | 275.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 170 | 1,984 | 78.13% |
| TSLA191115P00277500 | 2019-11-12 10:41AM EST | 277.50 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 2 | 405 | 77.34% |
| TSLA191115P00280000 | 2019-11-12 9:50AM EST | 280.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 6 | 4,772 | 78.91% |
| TSLA191115P00282500 | 2019-11-12 10:21AM EST | 282.50 | 0.03 | 0.02 | 0.08 | -0.03 | -50.00% | 25 | 620 | 78.91% |
| TSLA191115P00285000 | 2019-11-12 11:03AM EST | 285.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 6 | 3,875 | 73.05% |
| TSLA191115P00287500 | 2019-11-12 9:47AM EST | 287.50 | 0.05 | 0.02 | 0.07 | 0.00 | - | 18 | 137 | 71.88% |
| TSLA191115P00290000 | 2019-11-12 10:28AM EST | 290.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 27 | 2,622 | 69.14% |
| TSLA191115P00292500 | 2019-11-12 9:40AM EST | 292.50 | 0.07 | 0.03 | 0.10 | 0.00 | - | 3 | 385 | 69.14% |
| TSLA191115P00295000 | 2019-11-12 11:04AM EST | 295.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 388 | 2,460 | 64.06% |
| TSLA191115P00297500 | 2019-11-12 10:51AM EST | 297.50 | 0.05 | 0.04 | 0.09 | -0.02 | -28.57% | 250 | 894 | 63.09% |
| TSLA191115P00300000 | 2019-11-12 11:04AM EST | 300.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 74 | 9,016 | 58.79% |
| TSLA191115P00302500 | 2019-11-12 10:42AM EST | 302.50 | 0.08 | 0.05 | 0.12 | -0.02 | -20.00% | 4 | 432 | 59.08% |
| TSLA191115P00305000 | 2019-11-12 11:02AM EST | 305.00 | 0.08 | 0.06 | 0.10 | -0.03 | -27.27% | 7 | 2,625 | 55.47% |
| TSLA191115P00307500 | 2019-11-12 10:32AM EST | 307.50 | 0.10 | 0.07 | 0.10 | 0.00 | - | 13 | 1,100 | 52.93% |
| TSLA191115P00310000 | 2019-11-12 11:03AM EST | 310.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 81 | 6,126 | 50.29% |
| TSLA191115P00312500 | 2019-11-12 10:11AM EST | 312.50 | 0.11 | 0.08 | 0.13 | -0.02 | -15.38% | 31 | 1,281 | 49.81% |
| TSLA191115P00315000 | 2019-11-12 11:03AM EST | 315.00 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 242 | 2,906 | 45.51% |
| TSLA191115P00317500 | 2019-11-12 10:59AM EST | 317.50 | 0.12 | 0.11 | 0.13 | -0.10 | -45.45% | 109 | 1,015 | 43.46% |
| TSLA191115P00320000 | 2019-11-12 11:04AM EST | 320.00 | 0.15 | 0.14 | 0.15 | -0.17 | -53.12% | 3,250 | 5,995 | 41.21% |
| TSLA191115P00322500 | 2019-11-12 10:58AM EST | 322.50 | 0.20 | 0.18 | 0.20 | -0.22 | -52.38% | 245 | 918 | 39.89% |
| TSLA191115P00325000 | 2019-11-12 11:03AM EST | 325.00 | 0.25 | 0.23 | 0.25 | -0.32 | -56.14% | 1,097 | 6,988 | 38.04% |
| TSLA191115P00327500 | 2019-11-12 11:01AM EST | 327.50 | 0.32 | 0.30 | 0.32 | -0.44 | -57.89% | 1,286 | 2,878 | 36.33% |
| TSLA191115P00330000 | 2019-11-12 11:03AM EST | 330.00 | 0.43 | 0.42 | 0.45 | -0.62 | -59.05% | 2,139 | 6,243 | 35.33% |
| TSLA191115P00332500 | 2019-11-12 11:04AM EST | 332.50 | 0.60 | 0.59 | 0.61 | -0.81 | -57.45% | 644 | 2,050 | 34.01% |
| TSLA191115P00335000 | 2019-11-12 11:03AM EST | 335.00 | 0.85 | 0.84 | 0.86 | -1.02 | -54.55% | 1,374 | 8,548 | 33.11% |
| TSLA191115P00337500 | 2019-11-12 11:04AM EST | 337.50 | 1.19 | 1.17 | 1.20 | -1.31 | -52.40% | 2,198 | 3,834 | 32.15% |
| TSLA191115P00340000 | 2019-11-12 11:03AM EST | 340.00 | 1.63 | 1.64 | 1.67 | -1.67 | -50.61% | 3,171 | 4,962 | 31.34% |
| TSLA191115P00342500 | 2019-11-12 11:03AM EST | 342.50 | 2.34 | 2.30 | 2.35 | -1.96 | -45.58% | 1,511 | 664 | 30.96% |
| TSLA191115P00345000 | 2019-11-12 11:04AM EST | 345.00 | 3.20 | 3.15 | 3.20 | -2.31 | -41.92% | 2,422 | 2,257 | 30.43% |
| TSLA191115P00347500 | 2019-11-12 11:04AM EST | 347.50 | 4.24 | 4.25 | 4.30 | -2.76 | -39.43% | 1,083 | 505 | 30.15% |
| TSLA191115P00350000 | 2019-11-12 11:03AM EST | 350.00 | 5.50 | 5.45 | 5.55 | -3.05 | -35.67% | 509 | 821 | 29.35% |
| TSLA191115P00352500 | 2019-11-12 11:04AM EST | 352.50 | 7.05 | 6.95 | 7.20 | -3.30 | -31.88% | 223 | 183 | 29.80% |
| TSLA191115P00355000 | 2019-11-12 11:02AM EST | 355.00 | 8.55 | 8.65 | 8.80 | -3.65 | -29.92% | 251 | 291 | 28.15% |
| TSLA191115P00360000 | 2019-11-12 11:03AM EST | 360.00 | 12.73 | 12.55 | 12.70 | -3.47 | -21.42% | 109 | 281 | 24.37% |
| TSLA191115P00365000 | 2019-11-12 10:59AM EST | 365.00 | 17.20 | 17.00 | 17.30 | -4.47 | -20.63% | 7 | 68 | 0.00% |
| TSLA191115P00370000 | 2019-11-12 10:26AM EST | 370.00 | 22.60 | 21.55 | 21.85 | -2.35 | -9.42% | 6 | 51 | 0.00% |
| TSLA191115P00375000 | 2019-11-12 10:16AM EST | 375.00 | 26.85 | 26.30 | 26.65 | -3.11 | -10.38% | 6 | 16 | 0.00% |
| TSLA191115P00380000 | 2019-11-11 2:34PM EST | 380.00 | 35.75 | 31.30 | 31.65 | 0.00 | - | 8 | 22 | 0.00% |
| TSLA191115P00390000 | 2019-11-11 9:34AM EST | 390.00 | 45.80 | 41.05 | 41.40 | 0.00 | - | 10 | 10 | 0.00% |
| TSLA191115P00395000 | 2019-11-08 9:44AM EST | 395.00 | 58.55 | 45.90 | 46.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191115P00400000 | 2019-11-12 9:56AM EST | 400.00 | 53.70 | 51.00 | 51.45 | -0.65 | -1.20% | 7 | 146 | 0.00% |
| TSLA191115P00405000 | 2019-11-08 2:25PM EST | 405.00 | 70.30 | 55.55 | 56.45 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA191115P00410000 | 2019-11-12 10:47AM EST | 410.00 | 62.20 | 60.95 | 61.60 | -3.70 | -5.61% | 3 | 2 | 0.00% |
| TSLA191115P00420000 | 2019-10-29 11:33AM EST | 420.00 | 101.60 | 70.90 | 71.35 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA191115P00430000 | 2019-11-11 10:34AM EST | 430.00 | 85.80 | 80.25 | 81.60 | 0.00 | - | 5 | 5 | 0.00% |
| TSLA191115P00440000 | 2019-11-11 10:36AM EST | 440.00 | 95.40 | 90.30 | 91.55 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA191115P00445000 | 2019-10-30 1:53PM EST | 445.00 | 131.15 | 96.05 | 96.35 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA191115P00450000 | 2019-11-06 10:42AM EST | 450.00 | 132.40 | 100.55 | 101.55 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA191115P00460000 | 2019-10-30 8:45AM EST | 460.00 | 145.10 | 110.80 | 111.40 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA191115P00470000 | 2019-11-11 2:37PM EST | 470.00 | 125.40 | 120.70 | 121.50 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA191115P00480000 | 2019-11-08 1:48PM EST | 480.00 | 145.05 | 130.40 | 131.60 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA191115P00490000 | 2019-11-07 11:18AM EST | 490.00 | 152.05 | 140.85 | 141.30 | 0.00 | - | - | 0 | 0.00% |
| TSLA191115P00500000 | 2019-11-11 10:33AM EST | 500.00 | 155.70 | 150.95 | 151.40 | 0.00 | - | 1 | 0 | 0.00% |