TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191220C00020000 | 2019-06-04 12:49PM EST | 20.00 | 170.83 | 214.25 | 215.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA191220C00025000 | 2019-06-05 8:53AM EST | 25.00 | 169.00 | 206.40 | 208.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA191220C00030000 | 2019-11-15 11:33AM EST | 30.00 | 320.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA191220C00035000 | 2019-11-15 11:33AM EST | 35.00 | 315.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA191220C00040000 | 2019-07-03 10:13AM EST | 40.00 | 195.45 | 191.15 | 193.35 | 0.00 | - | - | 10 | 0.00% |
| TSLA191220C00045000 | 2019-07-03 10:58AM EST | 45.00 | 191.05 | 186.10 | 188.35 | 0.00 | - | - | 10 | 0.00% |
| TSLA191220C00050000 | 2019-09-15 11:13PM EST | 50.00 | 197.00 | 210.55 | 211.65 | 0.00 | - | - | - | 0.00% |
| TSLA191220C00055000 | 2019-11-05 10:34AM EST | 55.00 | 264.80 | 279.80 | 281.85 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA191220C00065000 | 2019-06-07 10:07AM EST | 65.00 | 131.30 | 167.85 | 169.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220C00070000 | 2019-05-24 11:39AM EST | 70.00 | 138.80 | 152.75 | 154.20 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA191220C00075000 | 2019-06-03 10:14AM EST | 75.00 | 111.25 | 160.10 | 161.55 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA191220C00100000 | 2019-10-28 9:41AM EST | 100.00 | 231.60 | 227.75 | 232.15 | 0.00 | - | 3 | 8 | 0.00% |
| TSLA191220C00105000 | 2019-05-30 8:37AM EST | 105.00 | 94.26 | 121.85 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220C00110000 | 2019-06-12 8:45AM EST | 110.00 | 128.71 | 134.45 | 136.05 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA191220C00115000 | 2019-10-28 8:53AM EST | 115.00 | 218.05 | 212.50 | 216.95 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA191220C00120000 | 2019-05-22 9:05AM EST | 120.00 | 90.15 | 107.55 | 108.95 | 0.00 | - | 5 | 10 | 0.00% |
| TSLA191220C00130000 | 2019-07-05 11:04AM EST | 130.00 | 108.90 | 102.35 | 104.25 | 0.00 | - | 18 | 9 | 0.00% |
| TSLA191220C00135000 | 2019-10-24 12:56PM EST | 135.00 | 162.50 | 196.95 | 199.05 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA191220C00140000 | 2019-11-07 12:41PM EST | 140.00 | 200.09 | 195.10 | 196.40 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA191220C00145000 | 2019-11-22 11:47AM EST | 145.00 | 188.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220C00150000 | 2019-11-29 9:40AM EST | 150.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220C00155000 | 2019-07-26 10:49AM EST | 155.00 | 75.95 | 71.40 | 71.85 | 0.00 | - | 2 | 14 | 0.00% |
| TSLA191220C00160000 | 2019-12-10 10:27AM EST | 160.00 | 187.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220C00165000 | 2019-09-26 9:23AM EST | 165.00 | 69.06 | 160.80 | 165.25 | 0.00 | - | 1 | 53 | 0.00% |
| TSLA191220C00170000 | 2019-12-06 10:28AM EST | 170.00 | 166.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220C00175000 | 2019-12-03 10:25AM EST | 175.00 | 159.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220C00180000 | 2019-12-02 1:01PM EST | 180.00 | 154.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA191220C00185000 | 2019-12-02 1:52PM EST | 185.00 | 150.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220C00190000 | 2019-11-22 10:43AM EST | 190.00 | 141.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA191220C00195000 | 2019-12-05 11:40AM EST | 195.00 | 134.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA191220C00200000 | 2019-12-12 9:58AM EST | 200.00 | 161.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA191220C00205000 | 2019-12-10 3:27PM EST | 205.00 | 142.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA191220C00210000 | 2019-12-05 11:55AM EST | 210.00 | 120.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220C00215000 | 2019-12-03 3:59PM EST | 215.00 | 121.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA191220C00220000 | 2019-12-12 1:15PM EST | 220.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220C00225000 | 2019-12-11 2:03PM EST | 225.00 | 130.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220C00230000 | 2019-12-10 3:33PM EST | 230.00 | 117.72 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA191220C00235000 | 2019-12-10 2:12PM EST | 235.00 | 115.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220C00240000 | 2019-12-10 12:07PM EST | 240.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220C00245000 | 2019-12-12 10:27AM EST | 245.00 | 114.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA191220C00250000 | 2019-12-12 3:37PM EST | 250.00 | 108.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA191220C00255000 | 2019-12-12 10:27AM EST | 255.00 | 104.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA191220C00260000 | 2019-12-12 1:52PM EST | 260.00 | 100.51 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA191220C00265000 | 2019-12-12 12:55PM EST | 265.00 | 95.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA191220C00270000 | 2019-12-12 1:18PM EST | 270.00 | 89.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA191220C00275000 | 2019-12-12 3:10PM EST | 275.00 | 84.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA191220C00280000 | 2019-12-12 1:18PM EST | 280.00 | 79.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA191220C00285000 | 2019-12-12 3:35PM EST | 285.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA191220C00290000 | 2019-12-12 11:39AM EST | 290.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA191220C00295000 | 2019-12-12 11:17AM EST | 295.00 | 63.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA191220C00297500 | 2019-12-12 11:30AM EST | 297.50 | 61.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA191220C00300000 | 2019-12-12 3:59PM EST | 300.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| TSLA191220C00305000 | 2019-12-12 12:48PM EST | 305.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA191220C00307500 | 2019-12-09 12:49PM EST | 307.50 | 34.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA191220C00310000 | 2019-12-12 3:42PM EST | 310.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA191220C00312500 | 2019-12-12 3:21PM EST | 312.50 | 46.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA191220C00315000 | 2019-12-12 2:09PM EST | 315.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA191220C00317500 | 2019-12-12 11:04AM EST | 317.50 | 41.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA191220C00320000 | 2019-12-12 3:59PM EST | 320.00 | 40.06 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| TSLA191220C00325000 | 2019-12-12 3:44PM EST | 325.00 | 34.64 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| TSLA191220C00327500 | 2019-12-12 3:59PM EST | 327.50 | 32.74 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TSLA191220C00330000 | 2019-12-12 3:52PM EST | 330.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| TSLA191220C00332500 | 2019-12-12 3:49PM EST | 332.50 | 27.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA191220C00335000 | 2019-12-12 3:56PM EST | 335.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| TSLA191220C00337500 | 2019-12-12 3:58PM EST | 337.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSLA191220C00340000 | 2019-12-12 3:54PM EST | 340.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| TSLA191220C00342500 | 2019-12-12 3:46PM EST | 342.50 | 18.25 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TSLA191220C00345000 | 2019-12-12 3:58PM EST | 345.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| TSLA191220C00347500 | 2019-12-12 3:51PM EST | 347.50 | 15.01 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| TSLA191220C00350000 | 2019-12-12 3:59PM EST | 350.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2,819 | 0 | 0.00% |
| TSLA191220C00352500 | 2019-12-12 3:51PM EST | 352.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 0.00% |
| TSLA191220C00355000 | 2019-12-12 3:59PM EST | 355.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1,570 | 0 | 0.00% |
| TSLA191220C00357500 | 2019-12-12 3:58PM EST | 357.50 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1,134 | 0 | 0.00% |
| TSLA191220C00360000 | 2019-12-12 3:59PM EST | 360.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7,324 | 0 | 0.20% |
| TSLA191220C00362500 | 2019-12-12 3:58PM EST | 362.50 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1,970 | 0 | 1.56% |
| TSLA191220C00365000 | 2019-12-12 3:59PM EST | 365.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 6,028 | 0 | 3.13% |
| TSLA191220C00367500 | 2019-12-12 3:59PM EST | 367.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 3.13% |
| TSLA191220C00370000 | 2019-12-12 3:59PM EST | 370.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3,036 | 0 | 3.13% |
| TSLA191220C00372500 | 2019-12-12 3:59PM EST | 372.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1,587 | 0 | 6.25% |
| TSLA191220C00375000 | 2019-12-12 3:56PM EST | 375.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1,349 | 0 | 6.25% |
| TSLA191220C00377500 | 2019-12-12 3:54PM EST | 377.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 6.25% |
| TSLA191220C00380000 | 2019-12-12 3:57PM EST | 380.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 6.25% |
| TSLA191220C00385000 | 2019-12-12 3:58PM EST | 385.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 12.50% |
| TSLA191220C00390000 | 2019-12-12 3:59PM EST | 390.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 12.50% |
| TSLA191220C00395000 | 2019-12-12 3:59PM EST | 395.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| TSLA191220C00400000 | 2019-12-12 3:59PM EST | 400.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 12.50% |
| TSLA191220C00405000 | 2019-12-12 3:08PM EST | 405.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,083 | 0 | 12.50% |
| TSLA191220C00410000 | 2019-12-12 3:46PM EST | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| TSLA191220C00415000 | 2019-12-12 3:58PM EST | 415.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TSLA191220C00420000 | 2019-12-12 3:19PM EST | 420.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| TSLA191220C00425000 | 2019-12-12 2:09PM EST | 425.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TSLA191220C00430000 | 2019-12-12 2:52PM EST | 430.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA191220C00435000 | 2019-12-12 11:38AM EST | 435.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA191220C00440000 | 2019-12-12 3:59PM EST | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSLA191220C00445000 | 2019-12-09 12:55PM EST | 445.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA191220C00450000 | 2019-12-11 10:54AM EST | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA191220C00455000 | 2019-12-10 9:38AM EST | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA191220C00460000 | 2019-12-11 9:30AM EST | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA191220C00465000 | 2019-12-12 1:46PM EST | 465.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA191220C00470000 | 2019-12-11 12:45PM EST | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA191220C00475000 | 2019-12-11 9:30AM EST | 475.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA191220C00480000 | 2019-12-11 12:43PM EST | 480.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA191220C00485000 | 2019-12-03 12:44PM EST | 485.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA191220C00490000 | 2019-12-11 1:05PM EST | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA191220C00500000 | 2019-12-10 10:44AM EST | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA191220C00510000 | 2019-12-12 3:11PM EST | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA191220C00520000 | 2019-11-29 11:33AM EST | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA191220C00530000 | 2019-12-03 2:10PM EST | 530.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TSLA191220C00540000 | 2019-11-25 1:28PM EST | 540.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA191220C00550000 | 2019-12-12 1:57PM EST | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA191220C00560000 | 2019-11-29 10:43AM EST | 560.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TSLA191220C00570000 | 2019-11-29 10:17AM EST | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA191220C00580000 | 2019-11-26 1:11PM EST | 580.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| TSLA191220C00590000 | 2019-12-12 10:37AM EST | 590.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TSLA191220C00600000 | 2019-12-02 2:03PM EST | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA191220C00610000 | 2019-12-09 9:30AM EST | 610.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA191220C00620000 | 2019-11-29 10:25AM EST | 620.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA191220C00630000 | 2019-11-22 3:58PM EST | 630.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA191220C00640000 | 2019-11-25 9:31AM EST | 640.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA191220C00650000 | 2019-11-26 9:43AM EST | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA191220C00660000 | 2019-12-12 12:53PM EST | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191220P00010000 | 2019-10-21 2:50PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 1,571 | 712.50% |
| TSLA191220P00015000 | 2019-10-17 11:30AM EST | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| TSLA191220P00020000 | 2019-10-24 9:05AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 251 | 1,100 | 575.00% |
| TSLA191220P00025000 | 2019-11-25 1:12PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA191220P00030000 | 2019-11-27 11:05AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA191220P00035000 | 2019-11-27 11:05AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| TSLA191220P00040000 | 2019-11-27 11:05AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA191220P00045000 | 2019-11-15 1:50PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA191220P00050000 | 2019-12-10 10:52AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| TSLA191220P00055000 | 2019-12-10 2:45PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA191220P00060000 | 2019-12-09 11:38AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA191220P00065000 | 2019-11-07 10:17AM EST | 65.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 34 | 406 | 410.94% |
| TSLA191220P00070000 | 2019-12-10 2:45PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA191220P00075000 | 2019-12-10 2:45PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA191220P00080000 | 2019-12-10 2:44PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| TSLA191220P00085000 | 2019-12-12 12:36PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA191220P00090000 | 2019-12-10 12:43PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| TSLA191220P00095000 | 2019-12-09 11:39AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA191220P00100000 | 2019-12-10 12:43PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| TSLA191220P00105000 | 2019-11-27 1:23PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TSLA191220P00110000 | 2019-12-09 12:41PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA191220P00115000 | 2019-11-27 1:23PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA191220P00120000 | 2019-11-29 10:51AM EST | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA191220P00125000 | 2019-12-03 1:17PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA191220P00130000 | 2019-11-27 11:06AM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSLA191220P00135000 | 2019-11-27 11:06AM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TSLA191220P00140000 | 2019-12-12 1:31PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA191220P00145000 | 2019-12-04 3:48PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA191220P00150000 | 2019-12-04 3:41PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TSLA191220P00155000 | 2019-12-12 2:48PM EST | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA191220P00160000 | 2019-12-10 10:50AM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TSLA191220P00165000 | 2019-12-10 10:35AM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| TSLA191220P00170000 | 2019-12-12 1:32PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA191220P00175000 | 2019-12-10 10:50AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| TSLA191220P00180000 | 2019-12-10 1:54PM EST | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA191220P00185000 | 2019-12-12 9:30AM EST | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA191220P00190000 | 2019-12-12 3:46PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| TSLA191220P00195000 | 2019-12-11 1:56PM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| TSLA191220P00200000 | 2019-12-12 3:42PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| TSLA191220P00205000 | 2019-12-03 3:49PM EST | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| TSLA191220P00210000 | 2019-12-12 10:24AM EST | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA191220P00215000 | 2019-12-09 10:34AM EST | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA191220P00220000 | 2019-12-12 3:05PM EST | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| TSLA191220P00225000 | 2019-12-12 2:34PM EST | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA191220P00230000 | 2019-12-12 1:18PM EST | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA191220P00235000 | 2019-12-12 1:19PM EST | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| TSLA191220P00240000 | 2019-12-12 12:18PM EST | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA191220P00245000 | 2019-12-12 3:39PM EST | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA191220P00250000 | 2019-12-12 3:40PM EST | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TSLA191220P00255000 | 2019-12-12 1:13PM EST | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| TSLA191220P00260000 | 2019-12-12 2:32PM EST | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TSLA191220P00265000 | 2019-12-12 10:41AM EST | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA191220P00270000 | 2019-12-12 3:37PM EST | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| TSLA191220P00275000 | 2019-12-12 1:30PM EST | 275.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| TSLA191220P00280000 | 2019-12-12 3:07PM EST | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| TSLA191220P00282500 | 2019-12-12 1:39PM EST | 282.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA191220P00285000 | 2019-12-12 3:46PM EST | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 25.00% |
| TSLA191220P00287500 | 2019-12-12 1:37PM EST | 287.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| TSLA191220P00290000 | 2019-12-12 3:50PM EST | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| TSLA191220P00292500 | 2019-12-12 1:26PM EST | 292.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA191220P00295000 | 2019-12-12 3:54PM EST | 295.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| TSLA191220P00297500 | 2019-12-12 3:58PM EST | 297.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| TSLA191220P00300000 | 2019-12-12 3:59PM EST | 300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 25.00% |
| TSLA191220P00302500 | 2019-12-12 2:56PM EST | 302.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| TSLA191220P00305000 | 2019-12-12 3:47PM EST | 305.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| TSLA191220P00307500 | 2019-12-12 3:58PM EST | 307.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TSLA191220P00310000 | 2019-12-12 3:46PM EST | 310.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,240 | 0 | 25.00% |
| TSLA191220P00312500 | 2019-12-12 3:47PM EST | 312.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| TSLA191220P00315000 | 2019-12-12 3:46PM EST | 315.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| TSLA191220P00317500 | 2019-12-12 3:42PM EST | 317.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| TSLA191220P00320000 | 2019-12-12 3:59PM EST | 320.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 12.50% |
| TSLA191220P00322500 | 2019-12-12 3:16PM EST | 322.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| TSLA191220P00325000 | 2019-12-12 3:58PM EST | 325.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 12.50% |
| TSLA191220P00327500 | 2019-12-12 3:59PM EST | 327.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 12.50% |
| TSLA191220P00330000 | 2019-12-12 3:59PM EST | 330.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 12.50% |
| TSLA191220P00332500 | 2019-12-12 3:57PM EST | 332.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 12.50% |
| TSLA191220P00335000 | 2019-12-12 3:59PM EST | 335.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 12.50% |
| TSLA191220P00337500 | 2019-12-12 3:43PM EST | 337.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 12.50% |
| TSLA191220P00340000 | 2019-12-12 3:59PM EST | 340.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1,877 | 0 | 6.25% |
| TSLA191220P00342500 | 2019-12-12 3:50PM EST | 342.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1,036 | 0 | 6.25% |
| TSLA191220P00345000 | 2019-12-12 3:59PM EST | 345.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1,539 | 0 | 6.25% |
| TSLA191220P00347500 | 2019-12-12 3:59PM EST | 347.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 6.25% |
| TSLA191220P00350000 | 2019-12-12 3:58PM EST | 350.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1,755 | 0 | 3.13% |
| TSLA191220P00352500 | 2019-12-12 3:57PM EST | 352.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 2,284 | 0 | 3.13% |
| TSLA191220P00355000 | 2019-12-12 3:59PM EST | 355.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1,269 | 0 | 1.56% |
| TSLA191220P00357500 | 2019-12-12 3:59PM EST | 357.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 0.78% |
| TSLA191220P00360000 | 2019-12-12 3:59PM EST | 360.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2,524 | 0 | 0.00% |
| TSLA191220P00362500 | 2019-12-12 3:58PM EST | 362.50 | 8.91 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 0.00% |
| TSLA191220P00365000 | 2019-12-12 3:59PM EST | 365.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 0.00% |
| TSLA191220P00367500 | 2019-12-12 3:31PM EST | 367.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| TSLA191220P00370000 | 2019-12-12 3:55PM EST | 370.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| TSLA191220P00372500 | 2019-12-12 3:33PM EST | 372.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA191220P00375000 | 2019-12-12 3:48PM EST | 375.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| TSLA191220P00380000 | 2019-12-12 3:57PM EST | 380.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA191220P00385000 | 2019-12-12 2:32PM EST | 385.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA191220P00390000 | 2019-12-11 9:43AM EST | 390.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220P00395000 | 2019-12-12 10:08AM EST | 395.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA191220P00400000 | 2019-12-12 2:51PM EST | 400.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220P00405000 | 2019-12-11 12:30PM EST | 405.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA191220P00410000 | 2019-12-12 11:34AM EST | 410.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA191220P00415000 | 2019-11-26 10:33AM EST | 415.00 | 84.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220P00420000 | 2019-11-29 10:20AM EST | 420.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA191220P00425000 | 2019-11-27 9:50AM EST | 425.00 | 91.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220P00430000 | 2019-12-04 10:48AM EST | 430.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA191220P00435000 | 2019-12-12 9:30AM EST | 435.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220P00440000 | 2019-11-13 3:31PM EST | 440.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA191220P00445000 | 2019-12-10 3:39PM EST | 445.00 | 97.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA191220P00450000 | 2019-12-09 10:55AM EST | 450.00 | 109.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA191220P00455000 | 2019-11-29 9:53AM EST | 455.00 | 125.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSLA191220P00460000 | 2019-11-26 1:54PM EST | 460.00 | 130.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA191220P00465000 | 2019-11-22 2:55PM EST | 465.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA191220P00470000 | 2019-12-09 10:16AM EST | 470.00 | 131.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA191220P00475000 | 2019-11-19 9:56AM EST | 475.00 | 126.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA191220P00480000 | 2019-12-09 11:04AM EST | 480.00 | 139.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA191220P00490000 | 2019-11-20 10:09AM EST | 490.00 | 134.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA191220P00500000 | 2019-11-22 2:56PM EST | 500.00 | 167.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA191220P00510000 | 2019-11-22 2:56PM EST | 510.00 | 177.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA191220P00520000 | 2019-11-22 2:56PM EST | 520.00 | 187.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA191220P00530000 | 2019-11-20 9:36AM EST | 530.00 | 170.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA191220P00580000 | 2019-11-18 12:10AM EST | 580.00 | 234.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TSLA191220P00650000 | 2019-12-02 1:18PM EST | 650.00 | 314.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA191220P00660000 | 2019-12-02 1:18PM EST | 660.00 | 324.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |