TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210319C00005000 | 2019-10-23 1:30PM EST | 5.00 | 249.28 | 325.20 | 331.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319C00015000 | 2019-10-13 11:00PM EST | 15.00 | 217.40 | 331.25 | 337.80 | 0.00 | - | - | - | 0.00% |
| TSLA210319C00020000 | 2019-10-13 11:00PM EST | 20.00 | 217.18 | 326.30 | 332.75 | 0.00 | - | - | - | 0.00% |
| TSLA210319C00025000 | 2019-10-17 1:29PM EST | 25.00 | 236.70 | 324.00 | 330.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319C00030000 | 2019-10-17 1:28PM EST | 30.00 | 231.75 | 319.00 | 324.95 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319C00035000 | 2019-10-17 1:25PM EST | 35.00 | 226.92 | 314.05 | 319.95 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319C00040000 | 2019-12-23 11:23AM EST | 40.00 | 379.90 | 467.15 | 473.65 | 0.00 | - | 2 | 0 | 138.23% |
| TSLA210319C00045000 | 2019-11-08 11:06AM EST | 45.00 | 291.00 | 309.05 | 317.50 | 0.00 | - | 2 | 14 | 0.00% |
| TSLA210319C00050000 | 2019-12-23 12:15PM EST | 50.00 | 371.71 | 457.10 | 463.95 | 0.00 | - | 60 | 0 | 66.80% |
| TSLA210319C00055000 | 2020-01-06 11:58AM EST | 55.00 | 389.61 | 452.15 | 459.10 | 0.00 | - | 46 | 23 | 75.20% |
| TSLA210319C00060000 | 2019-12-23 12:19PM EST | 60.00 | 362.15 | 447.15 | 454.30 | 0.00 | - | 4 | 29 | 77.05% |
| TSLA210319C00065000 | 2019-11-08 11:06AM EST | 65.00 | 271.08 | 289.45 | 298.20 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA210319C00070000 | 2019-12-23 12:15PM EST | 70.00 | 351.83 | 437.35 | 444.60 | 0.00 | - | 82 | 43 | 78.13% |
| TSLA210319C00075000 | 2020-01-06 11:58AM EST | 75.00 | 369.83 | 432.40 | 439.90 | 0.00 | - | 46 | 24 | 78.56% |
| TSLA210319C00080000 | 2019-11-04 11:47AM EST | 80.00 | 240.21 | 253.00 | 261.20 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA210319C00085000 | 2019-10-28 1:00PM EST | 85.00 | 243.13 | 242.15 | 250.90 | 0.00 | - | - | 1 | 0.00% |
| TSLA210319C00090000 | 2019-10-18 11:08AM EST | 90.00 | 172.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319C00120000 | 2020-01-15 9:45AM EST | 120.00 | 408.00 | 388.65 | 396.60 | 0.00 | - | 4 | 0 | 71.30% |
| TSLA210319C00190000 | 2019-12-18 12:09PM EST | 190.00 | 210.00 | 322.90 | 331.00 | 0.00 | - | - | 5 | 62.45% |
| TSLA210319C00200000 | 2019-12-31 3:26PM EST | 200.00 | 229.35 | 315.65 | 320.40 | 0.00 | - | - | 1 | 61.82% |
| TSLA210319C00220000 | 2020-01-03 11:53AM EST | 220.00 | 239.24 | 297.80 | 302.55 | 0.00 | - | 1 | 11 | 60.08% |
| TSLA210319C00230000 | 2019-10-18 11:08AM EST | 230.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319C00250000 | 2020-01-09 10:56AM EST | 250.00 | 250.00 | 271.75 | 276.35 | 0.00 | - | 2 | 13 | 57.64% |
| TSLA210319C00260000 | 2019-11-15 10:50AM EST | 260.00 | 123.80 | 167.00 | 171.40 | 0.00 | - | 1 | 10 | 0.00% |
| TSLA210319C00270000 | 2020-01-15 12:35PM EST | 270.00 | 276.80 | 252.50 | 259.65 | 0.00 | - | 1 | 18 | 54.94% |
| TSLA210319C00280000 | 2020-01-13 1:23PM EST | 280.00 | 257.17 | 246.45 | 251.45 | 0.00 | - | 8 | 16 | 55.57% |
| TSLA210319C00290000 | 2020-01-07 1:03PM EST | 290.00 | 199.65 | 238.65 | 242.85 | 0.00 | - | 2 | 29 | 54.86% |
| TSLA210319C00300000 | 2020-01-17 12:47PM EST | 300.00 | 228.00 | 230.60 | 234.70 | -9.53 | -4.01% | 2 | 34 | 54.16% |
| TSLA210319C00310000 | 2020-01-13 12:29PM EST | 310.00 | 229.27 | 222.85 | 226.95 | 0.00 | - | 1 | 34 | 53.69% |
| TSLA210319C00320000 | 2020-01-09 10:06AM EST | 320.00 | 195.53 | 215.15 | 219.30 | 0.00 | - | 2 | 34 | 53.18% |
| TSLA210319C00330000 | 2020-01-14 3:49PM EST | 330.00 | 236.00 | 207.60 | 211.75 | 0.00 | - | 16 | 180 | 52.67% |
| TSLA210319C00340000 | 2020-01-08 12:26PM EST | 340.00 | 185.51 | 200.20 | 204.20 | 0.00 | - | 1 | 2 | 52.13% |
| TSLA210319C00350000 | 2020-01-17 11:11AM EST | 350.00 | 195.86 | 192.90 | 197.15 | +27.14 | +16.09% | 6 | 35 | 51.72% |
| TSLA210319C00360000 | 2020-01-15 9:42AM EST | 360.00 | 200.10 | 185.90 | 189.60 | 0.00 | - | 10 | 276 | 51.15% |
| TSLA210319C00370000 | 2020-01-14 10:34AM EST | 370.00 | 206.81 | 178.85 | 182.70 | 0.00 | - | 4 | 353 | 50.70% |
| TSLA210319C00380000 | 2020-01-09 12:59PM EST | 380.00 | 149.00 | 172.15 | 175.95 | 0.00 | - | 2 | 5 | 50.33% |
| TSLA210319C00390000 | 2020-01-14 12:07PM EST | 390.00 | 186.73 | 165.35 | 169.70 | 0.00 | - | 1 | 28 | 51.32% |
| TSLA210319C00400000 | 2020-01-17 3:30PM EST | 400.00 | 161.90 | 159.00 | 162.75 | +6.13 | +3.94% | 4 | 1,414 | 50.60% |
| TSLA210319C00405000 | 2020-01-13 3:16PM EST | 405.00 | 162.09 | 155.80 | 159.30 | 0.00 | - | 5 | 418 | 50.24% |
| TSLA210319C00410000 | 2020-01-13 3:34PM EST | 410.00 | 159.70 | 152.80 | 156.00 | 0.00 | - | 7 | 24 | 49.94% |
| TSLA210319C00415000 | 2019-12-31 3:54PM EST | 415.00 | 84.20 | 149.65 | 153.65 | 0.00 | - | 4 | 20 | 50.17% |
| TSLA210319C00420000 | 2020-01-09 11:39AM EST | 420.00 | 129.00 | 146.65 | 150.70 | 0.00 | - | 3 | 32 | 50.03% |
| TSLA210319C00425000 | 2020-01-10 3:19PM EST | 425.00 | 119.62 | 143.60 | 147.80 | 0.00 | - | 1 | 32 | 49.90% |
| TSLA210319C00430000 | 2020-01-17 12:39PM EST | 430.00 | 139.00 | 140.90 | 144.65 | -20.91 | -13.08% | 1 | 513 | 49.61% |
| TSLA210319C00435000 | 2020-01-09 10:04AM EST | 435.00 | 122.51 | 138.00 | 141.05 | 0.00 | - | 5 | 10 | 49.06% |
| TSLA210319C00440000 | 2020-01-14 10:17AM EST | 440.00 | 156.85 | 135.10 | 138.50 | 0.00 | - | 5 | 45 | 49.07% |
| TSLA210319C00445000 | 2020-01-17 12:41PM EST | 445.00 | 130.55 | 132.25 | 135.75 | -23.35 | -15.17% | 4 | 21 | 48.94% |
| TSLA210319C00450000 | 2020-01-14 1:54PM EST | 450.00 | 154.50 | 129.55 | 132.65 | 0.00 | - | 2 | 45 | 48.61% |
| TSLA210319C00460000 | 2020-01-14 10:17AM EST | 460.00 | 145.30 | 124.05 | 126.60 | 0.00 | - | 1 | 10 | 48.00% |
| TSLA210319C00470000 | 2020-01-15 9:31AM EST | 470.00 | 137.99 | 118.85 | 121.30 | 0.00 | - | 2 | 20 | 47.69% |
| TSLA210319C00480000 | 2020-01-15 10:08AM EST | 480.00 | 134.00 | 113.75 | 117.90 | 0.00 | - | 1 | 45 | 48.24% |
| TSLA210319C00490000 | 2020-01-14 1:02PM EST | 490.00 | 132.00 | 108.80 | 112.40 | 0.00 | - | 3 | 9 | 47.69% |
| TSLA210319C00500000 | 2020-01-17 12:17PM EST | 500.00 | 104.40 | 104.70 | 108.30 | -14.15 | -11.94% | 21 | 87 | 47.74% |
| TSLA210319C00510000 | 2020-01-16 3:33PM EST | 510.00 | 100.55 | 99.70 | 104.00 | -9.45 | -8.59% | 3 | 40 | 47.63% |
| TSLA210319C00520000 | 2020-01-17 11:34AM EST | 520.00 | 97.55 | 95.90 | 98.60 | -17.00 | -14.84% | 2 | 33 | 46.94% |
| TSLA210319C00530000 | 2020-01-17 1:58PM EST | 530.00 | 92.60 | 91.00 | 93.75 | -10.87 | -10.51% | 3 | 24 | 46.45% |
| TSLA210319C00540000 | 2020-01-17 10:20AM EST | 540.00 | 90.91 | 87.70 | 89.45 | -12.31 | -11.93% | 25 | 106 | 46.16% |
| TSLA210319C00550000 | 2020-01-17 2:13PM EST | 550.00 | 84.85 | 82.85 | 86.10 | -10.82 | -11.31% | 2 | 41 | 46.23% |
| TSLA210319C00560000 | 2020-01-15 3:09PM EST | 560.00 | 92.00 | 79.45 | 81.90 | 0.00 | - | 6 | 21 | 45.86% |
| TSLA210319C00570000 | 2020-01-13 12:48PM EST | 570.00 | 82.00 | 75.60 | 79.50 | 0.00 | - | 16 | 23 | 46.25% |
| TSLA210319C00580000 | 2020-01-17 3:03PM EST | 580.00 | 74.45 | 72.20 | 76.80 | -5.55 | -6.94% | 77 | 80 | 46.45% |
| TSLA210319C00590000 | 2020-01-17 12:20PM EST | 590.00 | 71.00 | 68.90 | 71.75 | +18.00 | +33.96% | 1 | 8 | 45.52% |
| TSLA210319C00600000 | 2020-01-17 9:30AM EST | 600.00 | 67.39 | 65.85 | 68.95 | -6.26 | -8.50% | 1 | 1,541 | 45.56% |
| TSLA210319C00610000 | 2020-01-16 1:08PM EST | 610.00 | 61.80 | 63.15 | 66.45 | -8.25 | -11.78% | 2 | 57 | 45.68% |
| TSLA210319C00620000 | 2020-01-17 1:28PM EST | 620.00 | 60.50 | 60.35 | 63.85 | -7.37 | -10.86% | 1 | 92 | 45.71% |
| TSLA210319C00630000 | 2020-01-16 10:22AM EST | 630.00 | 55.50 | 58.35 | 59.65 | -10.90 | -16.42% | 1 | 192 | 44.95% |
| TSLA210319C00640000 | 2020-01-17 1:46PM EST | 640.00 | 55.52 | 55.30 | 57.95 | -13.20 | -19.21% | 5 | 145 | 45.30% |
| TSLA210319C00650000 | 2020-01-17 2:23PM EST | 650.00 | 53.80 | 52.50 | 56.15 | -5.20 | -8.81% | 2 | 94 | 45.56% |
| TSLA210319C00660000 | 2020-01-14 9:48AM EST | 660.00 | 65.15 | 50.70 | 52.40 | 0.00 | - | 50 | 61 | 44.85% |
| TSLA210319C00670000 | 2020-01-03 3:38PM EST | 670.00 | 26.25 | 47.65 | 51.55 | 0.00 | - | 2 | 2 | 45.48% |
| TSLA210319C00680000 | 2020-01-14 9:35AM EST | 680.00 | 59.00 | 45.05 | 49.30 | 0.00 | - | - | 26 | 45.39% |
| TSLA210319C00690000 | 2020-01-08 3:15PM EST | 690.00 | 38.75 | 43.65 | 46.15 | 0.00 | - | 13 | 29 | 44.83% |
| TSLA210319C00700000 | 2020-01-16 12:58PM EST | 700.00 | 40.79 | 41.40 | 45.20 | -10.51 | -20.49% | 1 | 44 | 45.30% |
| TSLA210319C00710000 | 2020-01-17 1:04PM EST | 710.00 | 39.50 | 39.70 | 43.60 | +17.37 | +78.49% | 1 | 1 | 45.41% |
| TSLA210319C00720000 | 2020-01-17 1:46PM EST | 720.00 | 38.50 | 37.65 | 41.80 | -8.00 | -17.20% | 50 | 58 | 45.39% |
| TSLA210319C00740000 | 2020-01-09 11:38AM EST | 740.00 | 30.00 | 34.75 | 38.35 | 0.00 | - | - | 129 | 45.32% |
| TSLA210319C00750000 | 2020-01-17 9:30AM EST | 750.00 | 33.92 | 33.10 | 35.25 | -5.08 | -13.03% | 2 | 328 | 44.50% |
| TSLA210319C00760000 | 2020-01-17 12:14PM EST | 760.00 | 31.90 | 30.70 | 35.20 | -11.30 | -26.16% | 34 | 35 | 45.25% |
| TSLA210319C00770000 | 2020-01-17 9:31AM EST | 770.00 | 33.35 | 30.40 | 33.60 | -1.65 | -4.71% | 1 | 30 | 45.16% |
| TSLA210319C00780000 | 2020-01-16 11:02AM EST | 780.00 | 28.08 | 28.45 | 32.65 | +6.23 | +28.51% | 1 | 3 | 45.38% |
| TSLA210319C00790000 | 2020-01-09 12:31PM EST | 790.00 | 20.90 | 27.90 | 30.75 | 0.00 | - | - | 4 | 45.05% |
| TSLA210319C00800000 | 2020-01-17 12:13PM EST | 800.00 | 27.00 | 26.10 | 29.55 | -2.15 | -7.38% | 4 | 28 | 45.08% |
| TSLA210319C00810000 | 2020-01-02 2:01PM EST | 810.00 | 11.00 | 24.10 | 27.35 | 0.00 | - | - | 2 | 44.49% |
| TSLA210319C00820000 | 2020-01-13 11:02AM EST | 820.00 | 24.50 | 23.70 | 26.45 | 0.00 | - | 5 | 6 | 44.62% |
| TSLA210319C00830000 | 2020-01-02 3:15PM EST | 830.00 | 10.25 | 22.90 | 26.05 | 0.00 | - | - | 2 | 45.04% |
| TSLA210319C00840000 | 2020-01-14 12:16PM EST | 840.00 | 22.95 | 22.25 | 24.90 | -7.50 | -24.63% | 50 | 58 | 44.98% |
| TSLA210319C00850000 | 2020-01-17 1:23PM EST | 850.00 | 21.53 | 21.10 | 24.00 | +1.53 | +7.65% | 100 | 138 | 45.04% |
| TSLA210319C00870000 | 2020-01-16 2:32PM EST | 870.00 | 21.20 | 19.45 | 21.90 | 0.00 | - | 3 | 29 | 44.91% |
| TSLA210319C00880000 | 2020-01-13 10:31AM EST | 880.00 | 19.82 | 18.35 | 20.55 | 0.00 | - | 4 | 17 | 44.59% |
| TSLA210319C00890000 | 2020-01-16 10:11AM EST | 890.00 | 17.95 | 16.85 | 20.35 | 0.00 | - | 6 | 102 | 45.03% |
| TSLA210319C00900000 | 2020-01-17 1:23PM EST | 900.00 | 17.50 | 17.15 | 19.05 | -1.00 | -5.41% | 256 | 299 | 44.69% |
| TSLA210319C00940000 | 2020-01-14 9:54AM EST | 940.00 | 20.30 | 14.35 | 16.85 | 0.00 | - | - | 1 | 45.21% |
| TSLA210319C00950000 | 2020-01-17 9:32AM EST | 950.00 | 15.16 | 14.00 | 16.20 | +1.19 | +8.52% | 2 | 1 | 45.22% |
| TSLA210319C00960000 | 2020-01-16 2:06PM EST | 960.00 | 15.08 | 12.50 | 15.25 | 0.00 | - | 15 | 15 | 44.97% |
| TSLA210319C01000000 | 2020-01-17 1:07PM EST | 1,000.00 | 11.70 | 11.40 | 13.55 | -4.34 | -27.06% | 1 | 5 | 45.46% |
| TSLA210319C01015000 | 2020-01-17 12:28PM EST | 1,015.00 | 11.55 | 10.80 | 12.70 | -3.75 | -24.51% | 2 | 83 | 45.40% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210319P00005000 | 2020-01-08 9:30AM EST | 5.00 | 0.08 | 0.03 | 0.15 | 0.00 | - | 2 | 119 | 163.67% |
| TSLA210319P00010000 | 2019-12-12 10:31AM EST | 10.00 | 0.39 | 0.00 | 0.36 | 0.00 | - | 500 | 0 | 146.09% |
| TSLA210319P00015000 | 2019-12-26 3:46PM EST | 15.00 | 0.18 | 0.00 | 0.32 | 0.00 | - | 20 | 91 | 126.95% |
| TSLA210319P00020000 | 2020-01-15 3:32PM EST | 20.00 | 0.26 | 0.00 | 0.37 | 0.00 | - | 200 | 301 | 117.38% |
| TSLA210319P00025000 | 2020-01-15 11:05AM EST | 25.00 | 0.33 | 0.00 | 0.44 | 0.00 | - | 20 | 410 | 110.74% |
| TSLA210319P00030000 | 2020-01-15 3:34PM EST | 30.00 | 0.38 | 0.05 | 0.51 | 0.00 | - | 200 | 221 | 106.45% |
| TSLA210319P00035000 | 2020-01-14 12:08PM EST | 35.00 | 0.40 | 0.12 | 0.58 | 0.00 | - | - | 10 | 102.98% |
| TSLA210319P00040000 | 2020-01-14 12:19PM EST | 40.00 | 0.40 | 0.16 | 0.70 | 0.00 | - | 10 | 24 | 100.10% |
| TSLA210319P00045000 | 2020-01-03 1:55PM EST | 45.00 | 0.87 | 0.60 | 0.82 | 0.00 | - | 30 | 130 | 101.81% |
| TSLA210319P00050000 | 2020-01-15 3:34PM EST | 50.00 | 0.76 | 0.55 | 0.95 | 0.00 | - | 120 | 1,745 | 97.90% |
| TSLA210319P00055000 | 2020-01-13 9:30AM EST | 55.00 | 0.96 | 0.31 | 1.09 | 0.00 | - | 6 | 12 | 92.77% |
| TSLA210319P00060000 | 2020-01-15 1:12PM EST | 60.00 | 1.00 | 0.38 | 1.25 | 0.00 | - | 133 | 137 | 90.94% |
| TSLA210319P00070000 | 2020-01-08 2:17PM EST | 70.00 | 1.15 | 0.55 | 1.59 | 0.00 | - | 9 | 103 | 87.62% |
| TSLA210319P00075000 | 2020-01-08 2:14PM EST | 75.00 | 1.25 | 0.64 | 1.78 | 0.00 | - | 5 | 115 | 86.11% |
| TSLA210319P00080000 | 2020-01-13 12:06PM EST | 80.00 | 1.35 | 0.74 | 1.95 | 0.00 | - | 5 | 111 | 84.55% |
| TSLA210319P00085000 | 2020-01-03 10:35AM EST | 85.00 | 1.90 | 0.84 | 2.15 | 0.00 | - | 60 | 35 | 83.15% |
| TSLA210319P00090000 | 2020-01-15 3:36PM EST | 90.00 | 1.58 | 0.96 | 2.35 | 0.00 | - | 1 | 2 | 81.84% |
| TSLA210319P00095000 | 2019-11-21 10:27AM EST | 95.00 | 4.03 | 1.64 | 4.05 | 0.00 | - | - | 10 | 87.21% |
| TSLA210319P00100000 | 2020-01-09 12:24PM EST | 100.00 | 2.30 | 1.24 | 2.34 | 0.00 | - | 2 | 798 | 77.88% |
| TSLA210319P00105000 | 2019-12-04 9:30AM EST | 105.00 | 5.00 | 2.26 | 2.89 | 0.00 | - | 1 | 0 | 80.54% |
| TSLA210319P00110000 | 2020-01-16 1:53PM EST | 110.00 | 2.20 | 1.92 | 2.66 | 0.00 | - | 1 | 12 | 76.57% |
| TSLA210319P00120000 | 2020-01-15 3:32PM EST | 120.00 | 2.20 | 2.27 | 3.10 | 0.00 | - | 2 | 30 | 74.44% |
| TSLA210319P00125000 | 2019-12-30 9:46AM EST | 125.00 | 4.00 | 2.46 | 3.25 | 0.00 | - | 3 | 28 | 73.24% |
| TSLA210319P00130000 | 2020-01-08 12:34PM EST | 130.00 | 3.50 | 2.31 | 3.50 | 0.00 | - | 1 | 11 | 71.50% |
| TSLA210319P00135000 | 2020-01-14 10:53AM EST | 135.00 | 3.20 | 2.88 | 3.65 | 0.00 | - | 1 | 21 | 71.18% |
| TSLA210319P00140000 | 2020-01-03 10:35AM EST | 140.00 | 4.43 | 3.20 | 3.95 | 0.00 | - | 1 | 2 | 70.57% |
| TSLA210319P00145000 | 2020-01-09 12:42PM EST | 145.00 | 4.15 | 3.30 | 4.10 | 0.00 | - | 10 | 15 | 69.23% |
| TSLA210319P00150000 | 2020-01-16 3:31PM EST | 150.00 | 3.95 | 3.55 | 4.35 | 0.00 | - | 16 | 424 | 68.36% |
| TSLA210319P00155000 | 2019-11-13 9:44AM EST | 155.00 | 10.74 | 7.85 | 9.75 | 0.00 | - | 1 | 2 | 80.05% |
| TSLA210319P00160000 | 2020-01-17 1:29PM EST | 160.00 | 4.45 | 4.10 | 4.90 | -0.60 | -11.88% | 3 | 7 | 66.77% |
| TSLA210319P00165000 | 2020-01-16 11:18AM EST | 165.00 | 4.62 | 4.40 | 5.20 | 0.00 | - | 1 | 7 | 66.03% |
| TSLA210319P00170000 | 2019-12-10 3:26PM EST | 170.00 | 11.16 | 5.00 | 5.85 | 0.00 | - | 7 | 0 | 66.17% |
| TSLA210319P00175000 | 2019-11-22 12:55PM EST | 175.00 | 13.95 | 7.25 | 8.50 | 0.00 | - | 10 | 10 | 70.52% |
| TSLA210319P00180000 | 2020-01-15 3:38PM EST | 180.00 | 5.60 | 5.35 | 6.15 | 0.00 | - | 10 | 1,027 | 63.86% |
| TSLA210319P00185000 | 2020-01-13 9:30AM EST | 185.00 | 6.60 | 5.65 | 6.55 | 0.00 | - | 1 | 50 | 63.18% |
| TSLA210319P00190000 | 2019-12-26 12:06PM EST | 190.00 | 9.83 | 6.05 | 6.90 | 0.00 | - | 1 | 6 | 62.56% |
| TSLA210319P00195000 | 2019-12-09 2:58PM EST | 195.00 | 16.20 | 6.95 | 7.95 | 0.00 | - | 105 | 0 | 63.19% |
| TSLA210319P00200000 | 2020-01-17 3:12PM EST | 200.00 | 7.30 | 7.15 | 7.75 | +0.55 | +8.15% | 62 | 354 | 61.71% |
| TSLA210319P00210000 | 2020-01-14 11:13AM EST | 210.00 | 7.60 | 7.65 | 8.65 | 0.00 | - | 1 | 21 | 60.21% |
| TSLA210319P00220000 | 2020-01-16 11:18AM EST | 220.00 | 9.25 | 8.55 | 9.65 | 0.00 | - | 1 | 29 | 59.14% |
| TSLA210319P00230000 | 2020-01-17 3:36PM EST | 230.00 | 10.37 | 9.10 | 11.15 | +1.17 | +12.72% | 1 | 4 | 58.11% |
| TSLA210319P00240000 | 2020-01-17 9:51AM EST | 240.00 | 11.30 | 10.70 | 11.90 | -0.10 | -0.88% | 1 | 38 | 57.22% |
| TSLA210319P00250000 | 2020-01-17 1:23PM EST | 250.00 | 12.81 | 11.90 | 13.20 | +0.81 | +6.75% | 21 | 75 | 56.35% |
| TSLA210319P00260000 | 2020-01-17 9:56AM EST | 260.00 | 14.03 | 13.20 | 14.60 | +1.18 | +9.18% | 2 | 47 | 55.52% |
| TSLA210319P00270000 | 2020-01-14 11:38AM EST | 270.00 | 14.61 | 14.05 | 16.60 | 0.00 | - | 1 | 56 | 54.69% |
| TSLA210319P00280000 | 2020-01-17 9:32AM EST | 280.00 | 16.88 | 15.55 | 18.25 | -0.13 | -0.76% | 2 | 56 | 53.94% |
| TSLA210319P00290000 | 2020-01-17 9:56AM EST | 290.00 | 18.64 | 17.75 | 19.45 | +1.15 | +6.58% | 1 | 49 | 53.24% |
| TSLA210319P00300000 | 2020-01-17 9:37AM EST | 300.00 | 20.95 | 19.55 | 21.35 | +0.65 | +3.20% | 480 | 373 | 52.59% |
| TSLA210319P00310000 | 2020-01-14 11:04AM EST | 310.00 | 20.90 | 21.60 | 23.30 | 0.00 | - | 1 | 63 | 51.99% |
| TSLA210319P00320000 | 2020-01-17 1:01PM EST | 320.00 | 25.00 | 23.45 | 25.20 | -0.25 | -0.99% | 35 | 130 | 51.20% |
| TSLA210319P00330000 | 2020-01-14 10:22AM EST | 330.00 | 24.47 | 25.80 | 27.65 | 0.00 | - | 2 | 21 | 50.75% |
| TSLA210319P00340000 | 2020-01-17 1:05PM EST | 340.00 | 29.90 | 27.20 | 29.60 | +1.20 | +4.18% | 20 | 181 | 50.58% |
| TSLA210319P00350000 | 2020-01-16 9:48AM EST | 350.00 | 32.75 | 30.90 | 32.60 | 0.00 | - | 10 | 217 | 50.37% |
| TSLA210319P00360000 | 2020-01-14 10:41AM EST | 360.00 | 31.70 | 33.45 | 35.50 | 0.00 | - | 4 | 53 | 49.98% |
| TSLA210319P00370000 | 2020-01-14 9:30AM EST | 370.00 | 33.64 | 36.05 | 37.95 | 0.00 | - | 1 | 519 | 49.20% |
| TSLA210319P00380000 | 2020-01-17 12:40PM EST | 380.00 | 40.50 | 38.75 | 41.75 | -1.58 | -3.75% | 2 | 138 | 49.22% |
| TSLA210319P00390000 | 2020-01-15 1:34PM EST | 390.00 | 40.03 | 42.15 | 44.30 | 0.00 | - | 5 | 165 | 48.35% |
| TSLA210319P00400000 | 2020-01-16 3:59PM EST | 400.00 | 46.40 | 45.55 | 48.05 | 0.00 | - | 10 | 759 | 48.15% |
| TSLA210319P00405000 | 2020-01-13 1:29PM EST | 405.00 | 48.29 | 47.25 | 49.70 | 0.00 | - | 2 | 7 | 47.88% |
| TSLA210319P00410000 | 2020-01-09 10:48AM EST | 410.00 | 56.66 | 49.00 | 52.30 | 0.00 | - | 1 | 14 | 48.14% |
| TSLA210319P00415000 | 2020-01-08 12:17PM EST | 415.00 | 59.63 | 50.75 | 53.95 | 0.00 | - | 1 | 7 | 47.83% |
| TSLA210319P00420000 | 2020-01-13 12:03PM EST | 420.00 | 54.90 | 52.60 | 54.95 | 0.00 | - | 3 | 7 | 47.14% |
| TSLA210319P00425000 | 2020-01-08 1:42PM EST | 425.00 | 61.02 | 53.90 | 56.90 | 0.00 | - | - | 3 | 46.97% |
| TSLA210319P00430000 | 2020-01-17 1:38PM EST | 430.00 | 60.00 | 56.40 | 59.50 | +6.05 | +11.21% | 1 | 27 | 47.12% |
| TSLA210319P00435000 | 2020-01-17 9:36AM EST | 435.00 | 58.75 | 58.35 | 61.20 | -4.78 | -7.52% | 20 | 6 | 46.77% |
| TSLA210319P00440000 | 2020-01-14 9:51AM EST | 440.00 | 57.05 | 60.20 | 64.15 | 0.00 | - | 2 | 4 | 47.06% |
| TSLA210319P00445000 | 2020-01-16 3:59PM EST | 445.00 | 65.00 | 62.40 | 66.30 | 0.00 | - | 2 | 2 | 46.91% |
| TSLA210319P00450000 | 2020-01-16 3:21PM EST | 450.00 | 69.00 | 64.40 | 67.60 | 0.00 | - | 11 | 54 | 46.30% |
| TSLA210319P00460000 | 2020-01-14 2:42PM EST | 460.00 | 63.00 | 68.85 | 73.00 | 0.00 | - | 3 | 52 | 46.46% |
| TSLA210319P00470000 | 2020-01-14 9:44AM EST | 470.00 | 68.26 | 73.30 | 76.70 | 0.00 | - | 2 | 4 | 45.69% |
| TSLA210319P00480000 | 2020-01-15 9:31AM EST | 480.00 | 73.69 | 78.10 | 81.50 | 0.00 | - | 3 | 52 | 45.39% |
| TSLA210319P00490000 | 2020-01-14 2:34PM EST | 490.00 | 76.00 | 83.30 | 86.40 | 0.00 | - | 8 | 9 | 45.08% |
| TSLA210319P00500000 | 2020-01-17 2:25PM EST | 500.00 | 91.00 | 88.30 | 91.60 | -1.27 | -1.38% | 11 | 180 | 44.83% |
| TSLA210319P00510000 | 2020-01-17 3:24PM EST | 510.00 | 96.50 | 93.20 | 97.15 | +10.50 | +12.21% | 1 | 9 | 44.69% |
| TSLA210319P00520000 | 2020-01-13 1:17PM EST | 520.00 | 99.32 | 99.05 | 103.00 | 0.00 | - | 8 | 35 | 44.61% |
| TSLA210319P00540000 | 2020-01-14 3:52PM EST | 540.00 | 103.02 | 110.40 | 114.45 | 0.00 | - | - | 1 | 44.13% |
| TSLA210319P00550000 | 2020-01-17 9:42AM EST | 550.00 | 117.59 | 116.00 | 119.60 | +9.80 | +9.09% | 25 | 7 | 43.53% |
| TSLA210319P00580000 | 2020-01-06 10:07AM EST | 580.00 | 174.60 | 135.15 | 139.35 | 0.00 | - | - | 30 | 43.32% |
| TSLA210319P00600000 | 2020-01-14 12:01PM EST | 600.00 | 141.22 | 147.95 | 152.60 | 0.00 | - | 7 | 49 | 42.92% |
| TSLA210319P00660000 | 2020-01-09 12:00PM EST | 660.00 | 213.45 | 192.25 | 195.60 | 0.00 | - | - | 7 | 41.89% |
| TSLA210319P00670000 | 2020-01-09 12:00PM EST | 670.00 | 221.60 | 198.60 | 202.90 | 0.00 | - | - | 7 | 41.59% |
| TSLA210319P00680000 | 2020-01-09 12:00PM EST | 680.00 | 229.65 | 206.35 | 211.00 | 0.00 | - | - | 7 | 41.63% |
| TSLA210319P00700000 | 2020-01-16 10:34AM EST | 700.00 | 233.20 | 223.00 | 226.70 | 0.00 | - | 1 | 10 | 41.34% |
| TSLA210319P00780000 | 2020-01-14 9:48AM EST | 780.00 | 271.05 | 289.55 | 293.45 | 0.00 | - | - | 7 | 40.45% |
| TSLA210319P00800000 | 2020-01-14 9:31AM EST | 800.00 | 285.00 | 306.60 | 310.90 | 0.00 | - | - | 1 | 40.25% |
| TSLA210319P00950000 | 2020-01-14 10:52AM EST | 950.00 | 427.00 | 444.35 | 448.55 | 0.00 | - | - | 7 | 39.13% |
| TSLA210319P00970000 | 2020-01-14 10:52AM EST | 970.00 | 445.60 | 463.35 | 467.60 | 0.00 | - | - | 7 | 39.07% |
| TSLA210319P00995000 | 2020-01-14 10:52AM EST | 995.00 | 469.20 | 486.95 | 494.00 | 0.00 | - | - | 7 | 41.62% |
| TSLA210319P01010000 | 2020-01-14 1:27PM EST | 1,010.00 | 475.70 | 501.35 | 508.40 | 0.00 | - | - | 4 | 41.66% |