TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210917C00015000 | 2019-10-13 11:00PM EST | 15.00 | 225.63 | 330.20 | 338.95 | 0.00 | - | - | - | 0.00% |
| TSLA210917C00020000 | 2019-11-05 2:52PM EST | 20.00 | 297.73 | 311.85 | 319.75 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917C00025000 | 2019-11-05 2:54PM EST | 25.00 | 292.62 | 306.95 | 314.35 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA210917C00030000 | 2019-12-30 12:39PM EST | 30.00 | 389.12 | 475.60 | 485.00 | 0.00 | - | 2 | 20 | 142.91% |
| TSLA210917C00035000 | 2020-01-03 3:31PM EST | 35.00 | 409.81 | 470.70 | 480.00 | 0.00 | - | 10 | 0 | 133.40% |
| TSLA210917C00040000 | 2020-01-03 3:32PM EST | 40.00 | 405.04 | 465.80 | 475.00 | 0.00 | - | 1 | 7 | 125.53% |
| TSLA210917C00045000 | 2019-12-23 9:47AM EST | 45.00 | 372.25 | 461.00 | 470.00 | 0.00 | - | 40 | 0 | 118.81% |
| TSLA210917C00050000 | 2020-01-09 12:00PM EST | 50.00 | 450.47 | 456.20 | 465.50 | 0.00 | - | 1 | 4 | 74.12% |
| TSLA210917C00055000 | 2020-01-03 3:31PM EST | 55.00 | 389.85 | 451.35 | 460.50 | 0.00 | - | 10 | 156 | 72.71% |
| TSLA210917C00060000 | 2020-01-03 3:32PM EST | 60.00 | 385.10 | 446.40 | 455.50 | 0.00 | - | 1 | 125 | 70.26% |
| TSLA210917C00065000 | 2019-12-31 9:30AM EST | 65.00 | 336.75 | 441.60 | 450.50 | 0.00 | - | 1 | 105 | 69.36% |
| TSLA210917C00070000 | 2020-01-09 12:00PM EST | 70.00 | 430.45 | 437.10 | 446.00 | 0.00 | - | 1 | 79 | 73.22% |
| TSLA210917C00075000 | 2020-01-06 11:41AM EST | 75.00 | 367.60 | 431.90 | 441.00 | 0.00 | - | 2 | 11 | 69.58% |
| TSLA210917C00080000 | 2019-10-18 11:01AM EST | 80.00 | 184.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917C00085000 | 2019-12-24 10:23AM EST | 85.00 | 336.78 | 422.10 | 431.50 | 0.00 | - | 9 | 44 | 68.15% |
| TSLA210917C00090000 | 2019-11-07 11:45AM EST | 90.00 | 251.04 | 244.65 | 253.20 | 0.00 | - | 2 | 30 | 0.00% |
| TSLA210917C00110000 | 2019-10-18 11:58AM EST | 110.00 | 162.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00140000 | 2019-12-31 2:43PM EST | 140.00 | 285.35 | 370.50 | 380.00 | 0.00 | - | - | 1 | 62.75% |
| TSLA210917C00185000 | 2020-01-03 3:38PM EST | 185.00 | 270.00 | 330.50 | 340.00 | 0.00 | - | 1 | 2 | 59.56% |
| TSLA210917C00200000 | 2019-12-13 11:51AM EST | 200.00 | 179.00 | 320.65 | 330.00 | 0.00 | - | 1 | 0 | 62.59% |
| TSLA210917C00210000 | 2020-01-08 12:18PM EST | 210.00 | 291.30 | 308.50 | 318.50 | 0.00 | - | 3 | 7 | 57.43% |
| TSLA210917C00220000 | 2020-01-10 10:49AM EST | 220.00 | 311.25 | 300.50 | 310.00 | +34.00 | +12.26% | 5 | 49 | 56.99% |
| TSLA210917C00230000 | 2019-11-19 9:59AM EST | 230.00 | 150.50 | 194.50 | 202.65 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA210917C00240000 | 2020-01-17 10:05AM EST | 240.00 | 294.60 | 283.50 | 293.50 | +45.35 | +18.19% | 1 | 54 | 55.48% |
| TSLA210917C00250000 | 2019-11-26 1:45PM EST | 250.00 | 122.00 | 202.60 | 210.70 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA210917C00260000 | 2019-10-24 9:22AM EST | 260.00 | 90.39 | 116.50 | 123.95 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA210917C00270000 | 2019-12-16 12:10PM EST | 270.00 | 149.90 | 263.60 | 272.00 | 0.00 | - | 8 | 0 | 56.48% |
| TSLA210917C00280000 | 2019-11-08 10:39AM EST | 280.00 | 110.28 | 122.40 | 130.05 | 0.00 | - | 5 | 10 | 0.00% |
| TSLA210917C00300000 | 2020-01-15 3:33PM EST | 300.00 | 253.30 | 237.00 | 246.50 | 0.00 | - | 1 | 10 | 52.26% |
| TSLA210917C00310000 | 2019-12-16 1:13PM EST | 310.00 | 123.50 | 233.30 | 242.00 | 0.00 | - | 5 | 0 | 53.99% |
| TSLA210917C00320000 | 2020-01-13 11:00AM EST | 320.00 | 223.00 | 222.00 | 231.75 | 0.00 | - | 2 | 5 | 51.13% |
| TSLA210917C00330000 | 2020-01-13 11:15AM EST | 330.00 | 215.00 | 215.00 | 224.50 | 0.00 | - | 1 | 14 | 50.67% |
| TSLA210917C00340000 | 2020-01-03 11:01AM EST | 340.00 | 162.37 | 208.00 | 217.10 | 0.00 | - | 1 | 57 | 50.10% |
| TSLA210917C00350000 | 2020-01-14 12:15PM EST | 350.00 | 225.47 | 201.00 | 210.50 | 0.00 | - | 1 | 161 | 52.43% |
| TSLA210917C00360000 | 2020-01-14 10:27AM EST | 360.00 | 220.05 | 194.50 | 204.00 | 0.00 | - | 1 | 192 | 52.04% |
| TSLA210917C00370000 | 2019-12-27 3:19PM EST | 370.00 | 129.55 | 188.00 | 197.50 | 0.00 | - | 1 | 5 | 51.59% |
| TSLA210917C00380000 | 2019-12-23 10:46AM EST | 380.00 | 119.05 | 181.50 | 191.00 | 0.00 | - | 1 | 67 | 51.09% |
| TSLA210917C00390000 | 2019-12-20 2:51PM EST | 390.00 | 102.00 | 175.50 | 184.50 | 0.00 | - | 100 | 103 | 50.54% |
| TSLA210917C00400000 | 2020-01-14 10:12AM EST | 400.00 | 195.00 | 169.50 | 178.50 | 0.00 | - | 9 | 31 | 50.18% |
| TSLA210917C00405000 | 2019-12-30 12:24PM EST | 405.00 | 104.50 | 166.50 | 175.50 | 0.00 | - | 1 | 10 | 49.99% |
| TSLA210917C00410000 | 2019-12-30 9:38AM EST | 410.00 | 103.20 | 163.00 | 171.50 | 0.00 | - | 1 | 8 | 49.30% |
| TSLA210917C00415000 | 2019-12-23 12:58PM EST | 415.00 | 100.75 | 160.00 | 168.75 | 0.00 | - | 1 | 1 | 49.20% |
| TSLA210917C00420000 | 2020-01-13 10:31AM EST | 420.00 | 158.65 | 157.50 | 165.95 | 0.00 | - | 1 | 20 | 49.06% |
| TSLA210917C00425000 | 2020-01-03 9:34AM EST | 425.00 | 136.00 | 154.50 | 163.00 | 0.00 | - | 8 | 19 | 48.84% |
| TSLA210917C00430000 | 2020-01-13 11:01AM EST | 430.00 | 151.00 | 152.00 | 160.40 | 0.00 | - | 1 | 7 | 48.77% |
| TSLA210917C00435000 | 2020-01-14 3:53PM EST | 435.00 | 174.90 | 149.00 | 157.50 | 0.00 | - | 2 | 21 | 48.54% |
| TSLA210917C00440000 | 2020-01-16 2:23PM EST | 440.00 | 154.31 | 146.50 | 155.00 | 0.00 | - | 4 | 13 | 48.48% |
| TSLA210917C00445000 | 2020-01-08 2:12PM EST | 445.00 | 142.08 | 143.50 | 152.40 | 0.00 | - | 1 | 15 | 48.37% |
| TSLA210917C00450000 | 2020-01-16 2:19PM EST | 450.00 | 147.76 | 141.00 | 149.80 | 0.00 | - | 1 | 95 | 48.24% |
| TSLA210917C00460000 | 2020-01-17 1:41PM EST | 460.00 | 138.02 | 136.00 | 144.50 | +1.74 | +1.28% | 11 | 19 | 47.89% |
| TSLA210917C00470000 | 2020-01-09 10:19AM EST | 470.00 | 125.50 | 131.00 | 139.50 | 0.00 | - | 1 | 4 | 47.63% |
| TSLA210917C00480000 | 2020-01-15 11:13AM EST | 480.00 | 146.47 | 126.00 | 134.50 | 0.00 | - | 1 | 14 | 47.32% |
| TSLA210917C00490000 | 2020-01-15 3:28PM EST | 490.00 | 136.55 | 121.50 | 130.00 | 0.00 | - | 1 | 2 | 47.17% |
| TSLA210917C00500000 | 2020-01-16 11:38AM EST | 500.00 | 117.00 | 117.00 | 125.50 | 0.00 | - | 6 | 43 | 46.97% |
| TSLA210917C00510000 | 2020-01-13 12:07PM EST | 510.00 | 120.00 | 112.50 | 121.00 | 0.00 | - | 1 | 3 | 46.72% |
| TSLA210917C00520000 | 2020-01-17 12:13PM EST | 520.00 | 112.49 | 108.50 | 117.00 | -15.51 | -12.12% | 2 | 94 | 46.63% |
| TSLA210917C00530000 | 2020-01-14 2:21PM EST | 530.00 | 127.90 | 104.00 | 112.95 | 0.00 | - | 1 | 2 | 46.47% |
| TSLA210917C00540000 | 2020-01-17 3:07PM EST | 540.00 | 105.00 | 101.45 | 109.00 | -9.82 | -8.55% | 4 | 5 | 46.30% |
| TSLA210917C00550000 | 2020-01-16 10:10AM EST | 550.00 | 101.50 | 97.60 | 105.00 | 0.00 | - | 1 | 28 | 46.08% |
| TSLA210917C00560000 | 2020-01-17 9:49AM EST | 560.00 | 95.90 | 93.90 | 101.50 | +16.12 | +20.21% | 26 | 35 | 46.00% |
| TSLA210917C00570000 | 2020-01-14 9:30AM EST | 570.00 | 109.10 | 90.35 | 97.90 | 0.00 | - | 12 | 13 | 45.85% |
| TSLA210917C00580000 | 2020-01-17 9:49AM EST | 580.00 | 90.39 | 86.90 | 94.45 | +18.17 | +25.16% | 5 | 5 | 45.72% |
| TSLA210917C00590000 | 2020-01-15 3:28PM EST | 590.00 | 96.05 | 83.60 | 91.00 | 0.00 | - | 2 | 8 | 45.54% |
| TSLA210917C00600000 | 2020-01-17 2:24PM EST | 600.00 | 83.20 | 80.40 | 87.95 | -21.35 | -20.42% | 3 | 45 | 45.48% |
| TSLA210917C00610000 | 2020-01-15 3:46PM EST | 610.00 | 87.90 | 77.35 | 82.80 | 0.00 | - | 2 | 11 | 44.59% |
| TSLA210917C00620000 | 2020-01-10 3:19PM EST | 620.00 | 63.07 | 74.40 | 81.95 | 0.00 | - | 26 | 27 | 45.30% |
| TSLA210917C00630000 | 2020-01-03 3:46PM EST | 630.00 | 46.40 | 71.55 | 79.00 | 0.00 | - | 20 | 32 | 45.17% |
| TSLA210917C00640000 | 2020-01-16 10:27AM EST | 640.00 | 68.00 | 68.85 | 76.25 | 0.00 | - | 5 | 183 | 45.08% |
| TSLA210917C00650000 | 2020-01-14 11:32AM EST | 650.00 | 83.68 | 65.00 | 73.55 | 0.00 | - | - | 12 | 44.99% |
| TSLA210917C00660000 | 2020-01-15 11:51AM EST | 660.00 | 78.75 | 63.70 | 71.30 | 0.00 | - | 1 | 9 | 45.03% |
| TSLA210917C00670000 | 2020-01-16 10:27AM EST | 670.00 | 61.00 | 60.00 | 68.50 | 0.00 | - | 2 | 3 | 44.83% |
| TSLA210917C00680000 | 2020-01-14 3:25PM EST | 680.00 | 76.58 | 57.50 | 66.35 | 0.00 | - | 1 | 25 | 44.85% |
| TSLA210917C00690000 | 2020-01-16 10:57AM EST | 690.00 | 57.50 | 55.50 | 64.10 | 0.00 | - | 5 | 5 | 44.80% |
| TSLA210917C00700000 | 2020-01-16 11:43AM EST | 700.00 | 55.35 | 53.05 | 61.70 | 0.00 | - | 1 | 6 | 44.66% |
| TSLA210917C00710000 | 2020-01-07 3:49PM EST | 710.00 | 41.77 | 51.00 | 59.85 | 0.00 | - | - | 2 | 44.71% |
| TSLA210917C00720000 | 2020-01-07 3:49PM EST | 720.00 | 40.18 | 49.05 | 57.90 | 0.00 | - | - | 2 | 44.70% |
| TSLA210917C00730000 | 2020-01-16 11:43AM EST | 730.00 | 49.73 | 47.15 | 54.85 | 0.00 | - | 1 | 4 | 44.21% |
| TSLA210917C00740000 | 2020-01-13 2:56PM EST | 740.00 | 53.20 | 46.45 | 54.10 | 0.00 | - | 3 | 2 | 44.63% |
| TSLA210917C00750000 | 2020-01-15 10:04AM EST | 750.00 | 58.04 | 43.60 | 52.15 | 0.00 | - | 1 | 5 | 44.54% |
| TSLA210917C00760000 | 2020-01-02 2:24PM EST | 760.00 | 23.05 | 41.95 | 49.55 | 0.00 | - | - | 1 | 44.15% |
| TSLA210917C00780000 | 2020-01-16 1:45PM EST | 780.00 | 45.00 | 40.00 | 47.35 | 0.00 | - | 1 | 5 | 44.55% |
| TSLA210917C00790000 | 2020-01-02 11:58AM EST | 790.00 | 19.25 | 39.00 | 45.00 | 0.00 | - | - | 0 | 44.18% |
| TSLA210917C00800000 | 2020-01-14 1:08PM EST | 800.00 | 48.58 | 37.50 | 43.50 | 0.00 | - | 6 | 76 | 44.16% |
| TSLA210917C00810000 | 2020-01-16 1:56PM EST | 810.00 | 41.05 | 36.00 | 42.00 | 0.00 | - | 1 | 1 | 44.11% |
| TSLA210917C00820000 | 2020-01-08 10:20AM EST | 820.00 | 28.22 | 34.50 | 40.50 | 0.00 | - | - | 1 | 44.04% |
| TSLA210917C00830000 | 2020-01-13 9:32AM EST | 830.00 | 33.50 | 33.50 | 39.50 | 0.00 | - | - | 1 | 44.17% |
| TSLA210917C00840000 | 2019-12-31 11:40AM EST | 840.00 | 14.35 | 32.00 | 38.00 | 0.00 | - | 1 | 1 | 44.06% |
| TSLA210917C00850000 | 2020-01-13 11:43AM EST | 850.00 | 33.50 | 31.00 | 37.00 | 0.00 | - | 1 | 30 | 44.16% |
| TSLA210917C00890000 | 2020-01-13 1:09PM EST | 890.00 | 31.95 | 27.00 | 33.00 | 0.00 | - | - | 2 | 44.37% |
| TSLA210917C00900000 | 2020-01-15 2:53PM EST | 900.00 | 35.00 | 26.00 | 32.00 | 0.00 | - | 22 | 40 | 44.38% |
| TSLA210917C00960000 | 2020-01-14 10:03AM EST | 960.00 | 27.50 | 21.00 | 27.00 | 0.00 | - | - | 1 | 44.63% |
| TSLA210917C00995000 | 2020-01-14 12:11PM EST | 995.00 | 25.50 | 19.00 | 24.00 | 0.00 | - | - | 1 | 44.49% |
| TSLA210917C01000000 | 2020-01-17 3:08PM EST | 1,000.00 | 21.25 | 18.50 | 23.50 | -4.35 | -16.99% | 5 | 6 | 44.41% |
| TSLA210917C01010000 | 2020-01-17 9:48AM EST | 1,010.00 | 23.00 | 18.05 | 22.95 | +1.36 | +6.28% | 1 | 6 | 44.50% |
| TSLA210917C01015000 | 2020-01-17 1:08PM EST | 1,015.00 | 19.65 | 18.05 | 22.95 | -2.35 | -10.68% | 10 | 10 | 44.70% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210917P00005000 | 2020-01-16 9:59AM EST | 5.00 | 0.12 | 0.09 | 0.26 | 0.00 | - | 1 | 34 | 148.83% |
| TSLA210917P00010000 | 2020-01-14 3:35PM EST | 10.00 | 0.15 | 0.04 | 0.31 | 0.00 | - | 6 | 260 | 122.17% |
| TSLA210917P00015000 | 2019-12-26 3:54PM EST | 15.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 18 | 93 | 110.94% |
| TSLA210917P00020000 | 2020-01-03 12:28PM EST | 20.00 | 0.28 | 0.15 | 0.55 | 0.00 | - | 10 | 167 | 106.54% |
| TSLA210917P00025000 | 2020-01-03 3:34PM EST | 25.00 | 0.43 | 0.19 | 0.66 | 0.00 | - | 20 | 49 | 100.88% |
| TSLA210917P00030000 | 2020-01-13 3:27PM EST | 30.00 | 0.45 | 0.27 | 0.82 | 0.00 | - | 10 | 34 | 97.36% |
| TSLA210917P00035000 | 2020-01-14 12:34PM EST | 35.00 | 0.50 | 0.33 | 1.01 | 0.00 | - | 10 | 27 | 94.24% |
| TSLA210917P00040000 | 2019-12-23 9:59AM EST | 40.00 | 0.83 | 0.43 | 1.21 | 0.00 | - | 1 | 12 | 91.80% |
| TSLA210917P00045000 | 2019-11-25 3:25PM EST | 45.00 | 2.09 | 0.17 | 2.62 | 0.00 | - | 5 | 26 | 94.73% |
| TSLA210917P00050000 | 2020-01-16 12:01PM EST | 50.00 | 0.90 | 0.67 | 1.64 | 0.00 | - | 19 | 51 | 87.62% |
| TSLA210917P00055000 | 2020-01-10 12:19PM EST | 55.00 | 1.25 | 0.80 | 1.87 | -0.23 | -15.54% | 5 | 12 | 85.77% |
| TSLA210917P00060000 | 2020-01-08 12:50PM EST | 60.00 | 1.80 | 0.94 | 2.07 | 0.00 | - | 2 | 29 | 83.86% |
| TSLA210917P00065000 | 2019-10-31 12:18PM EST | 65.00 | 4.80 | 0.50 | 4.60 | 0.00 | - | 4 | 3 | 88.37% |
| TSLA210917P00070000 | 2019-12-23 12:04PM EST | 70.00 | 2.39 | 1.25 | 2.63 | 0.00 | - | 10 | 10 | 80.98% |
| TSLA210917P00075000 | 2019-11-15 12:18PM EST | 75.00 | 4.36 | 2.09 | 4.35 | 0.00 | - | 2 | 3 | 85.72% |
| TSLA210917P00080000 | 2020-01-02 1:38PM EST | 80.00 | 2.75 | 1.60 | 3.15 | 0.00 | - | 4 | 10 | 78.14% |
| TSLA210917P00085000 | 2020-01-02 11:42AM EST | 85.00 | 3.01 | 1.79 | 3.40 | 0.00 | - | 2 | 10 | 76.76% |
| TSLA210917P00090000 | 2019-12-26 12:31PM EST | 90.00 | 3.96 | 1.99 | 3.70 | 0.00 | - | 1 | 13 | 75.57% |
| TSLA210917P00095000 | 2020-01-06 10:56AM EST | 95.00 | 4.00 | 0.50 | 4.50 | 0.00 | - | 15 | 17 | 71.47% |
| TSLA210917P00100000 | 2020-01-08 2:20PM EST | 100.00 | 3.14 | 2.39 | 4.25 | 0.00 | - | 8 | 61 | 73.11% |
| TSLA210917P00105000 | 2019-12-06 9:40AM EST | 105.00 | 7.52 | 2.37 | 5.35 | 0.00 | - | 2 | 0 | 73.10% |
| TSLA210917P00110000 | 2020-01-08 12:57PM EST | 110.00 | 4.50 | 2.88 | 4.90 | 0.00 | - | 1 | 1 | 71.08% |
| TSLA210917P00120000 | 2020-01-16 1:38PM EST | 120.00 | 4.00 | 3.40 | 5.55 | 0.00 | - | 1 | 9 | 69.11% |
| TSLA210917P00125000 | 2020-01-17 9:38AM EST | 125.00 | 4.30 | 3.70 | 5.90 | +0.06 | +1.42% | 2 | 10 | 68.23% |
| TSLA210917P00130000 | 2020-01-13 2:25PM EST | 130.00 | 4.75 | 3.95 | 6.20 | 0.00 | - | 2 | 3 | 67.21% |
| TSLA210917P00135000 | 2020-01-07 3:23PM EST | 135.00 | 7.00 | 4.25 | 6.55 | 0.00 | - | 1 | 2 | 66.33% |
| TSLA210917P00140000 | 2020-01-10 12:14PM EST | 140.00 | 6.50 | 4.55 | 6.95 | 0.00 | - | 2 | 2 | 65.52% |
| TSLA210917P00145000 | 2019-12-18 3:32PM EST | 145.00 | 10.00 | 4.90 | 7.35 | 0.00 | - | 9 | 11 | 64.76% |
| TSLA210917P00150000 | 2020-01-08 12:30PM EST | 150.00 | 7.55 | 5.25 | 7.75 | 0.00 | - | 1 | 68 | 63.99% |
| TSLA210917P00155000 | 2020-01-08 11:54AM EST | 155.00 | 7.55 | 5.65 | 8.20 | 0.00 | - | 10 | 11 | 63.33% |
| TSLA210917P00160000 | 2020-01-10 12:14PM EST | 160.00 | 8.36 | 6.00 | 8.65 | 0.00 | - | 2 | 10 | 62.60% |
| TSLA210917P00165000 | 2020-01-10 2:04PM EST | 165.00 | 8.59 | 6.40 | 9.10 | 0.00 | - | 2 | 4 | 61.92% |
| TSLA210917P00170000 | 2019-12-18 1:54PM EST | 170.00 | 14.37 | 6.75 | 9.60 | 0.00 | - | 3 | 43 | 61.23% |
| TSLA210917P00175000 | 2019-12-23 9:52AM EST | 175.00 | 7.50 | 7.25 | 10.10 | 0.00 | - | 1 | 8 | 60.67% |
| TSLA210917P00180000 | 2020-01-14 12:58PM EST | 180.00 | 7.90 | 7.75 | 10.60 | 0.00 | - | 10 | 20 | 60.09% |
| TSLA210917P00185000 | 2020-01-14 10:17AM EST | 185.00 | 9.33 | 8.20 | 11.15 | 0.00 | - | 1 | 3 | 59.49% |
| TSLA210917P00190000 | 2019-12-27 3:24PM EST | 190.00 | 15.57 | 8.70 | 11.70 | 0.00 | - | 1 | 6 | 58.93% |
| TSLA210917P00195000 | 2020-01-17 2:00PM EST | 195.00 | 10.70 | 9.20 | 12.30 | -4.20 | -28.19% | 1 | 4 | 58.38% |
| TSLA210917P00200000 | 2020-01-16 9:38AM EST | 200.00 | 11.65 | 10.50 | 12.90 | +0.65 | +5.91% | 1 | 229 | 58.40% |
| TSLA210917P00210000 | 2019-12-26 10:31AM EST | 210.00 | 18.87 | 10.90 | 14.15 | 0.00 | - | 1 | 4 | 56.85% |
| TSLA210917P00220000 | 2019-12-30 9:42AM EST | 220.00 | 21.50 | 12.10 | 15.55 | 0.00 | - | 1 | 302 | 55.91% |
| TSLA210917P00230000 | 2020-01-13 3:03PM EST | 230.00 | 15.00 | 13.50 | 17.00 | 0.00 | - | 3 | 9 | 55.05% |
| TSLA210917P00240000 | 2020-01-08 12:03PM EST | 240.00 | 20.57 | 14.80 | 18.60 | 0.00 | - | 5 | 16 | 54.16% |
| TSLA210917P00250000 | 2020-01-15 3:09PM EST | 250.00 | 18.00 | 16.35 | 20.25 | 0.00 | - | 2 | 19 | 53.36% |
| TSLA210917P00260000 | 2020-01-08 12:50PM EST | 260.00 | 24.40 | 17.50 | 22.50 | 0.00 | - | 3 | 13 | 52.60% |
| TSLA210917P00270000 | 2020-01-15 11:18AM EST | 270.00 | 20.72 | 20.05 | 24.00 | 0.00 | - | 6 | 66 | 52.06% |
| TSLA210917P00280000 | 2020-01-09 12:50PM EST | 280.00 | 27.68 | 22.30 | 26.05 | 0.00 | - | 1 | 3 | 51.54% |
| TSLA210917P00290000 | 2019-12-31 9:54AM EST | 290.00 | 41.00 | 24.40 | 28.25 | 0.00 | - | 14 | 25 | 50.95% |
| TSLA210917P00300000 | 2020-01-13 11:54AM EST | 300.00 | 30.65 | 27.50 | 30.55 | 0.00 | - | 1 | 18 | 50.68% |
| TSLA210917P00310000 | 2020-01-16 10:03AM EST | 310.00 | 31.00 | 28.90 | 32.95 | 0.00 | - | 1 | 11 | 51.17% |
| TSLA210917P00320000 | 2020-01-07 3:47PM EST | 320.00 | 41.00 | 31.45 | 35.50 | 0.00 | - | 2 | 5 | 50.59% |
| TSLA210917P00330000 | 2020-01-13 12:30PM EST | 330.00 | 37.80 | 34.05 | 38.30 | 0.00 | - | 1 | 27 | 50.11% |
| TSLA210917P00340000 | 2020-01-10 10:18AM EST | 340.00 | 44.23 | 36.70 | 41.15 | 0.00 | - | 1 | 17 | 49.60% |
| TSLA210917P00350000 | 2020-01-15 10:04AM EST | 350.00 | 41.90 | 39.60 | 44.10 | 0.00 | - | 1 | 38 | 49.08% |
| TSLA210917P00360000 | 2020-01-16 3:25PM EST | 360.00 | 44.00 | 42.80 | 47.35 | 0.00 | - | 1 | 54 | 48.67% |
| TSLA210917P00370000 | 2020-01-13 1:26PM EST | 370.00 | 48.00 | 45.90 | 50.60 | 0.00 | - | 1 | 11 | 48.21% |
| TSLA210917P00380000 | 2020-01-14 3:12PM EST | 380.00 | 47.40 | 49.35 | 54.10 | 0.00 | - | 6 | 34 | 47.81% |
| TSLA210917P00390000 | 2020-01-14 3:25PM EST | 390.00 | 49.66 | 52.80 | 57.70 | 0.00 | - | 1 | 3 | 47.41% |
| TSLA210917P00400000 | 2020-01-17 1:29PM EST | 400.00 | 59.11 | 56.55 | 61.50 | +4.41 | +8.06% | 1 | 37 | 47.04% |
| TSLA210917P00405000 | 2020-01-07 9:59AM EST | 405.00 | 65.80 | 58.45 | 63.45 | 0.00 | - | 6 | 7 | 46.87% |
| TSLA210917P00410000 | 2020-01-15 3:28PM EST | 410.00 | 59.42 | 60.35 | 65.45 | 0.00 | - | 1 | 1 | 46.70% |
| TSLA210917P00415000 | 2020-01-13 12:19PM EST | 415.00 | 69.45 | 62.35 | 67.45 | 0.00 | - | 15 | 2 | 46.51% |
| TSLA210917P00420000 | 2020-01-02 12:18PM EST | 420.00 | 93.20 | 64.25 | 69.50 | 0.00 | - | - | 4 | 46.34% |
| TSLA210917P00425000 | 2020-01-13 1:35PM EST | 425.00 | 69.47 | 66.40 | 71.60 | 0.00 | - | 10 | 8 | 46.17% |
| TSLA210917P00430000 | 2020-01-13 1:38PM EST | 430.00 | 71.66 | 68.50 | 73.75 | 0.00 | - | 8 | 10 | 46.01% |
| TSLA210917P00440000 | 2020-01-17 2:37PM EST | 440.00 | 75.50 | 72.80 | 78.15 | -1.75 | -2.27% | 1 | 1 | 45.70% |
| TSLA210917P00445000 | 2020-01-06 2:05PM EST | 445.00 | 70.23 | 75.10 | 80.45 | 0.00 | - | 9 | 7 | 45.57% |
| TSLA210917P00450000 | 2020-01-13 12:19PM EST | 450.00 | 79.98 | 77.35 | 82.75 | 0.00 | - | 1 | 4 | 45.42% |
| TSLA210917P00460000 | 2020-01-08 2:01PM EST | 460.00 | 90.65 | 81.90 | 87.45 | 0.00 | - | 6 | 9 | 45.13% |
| TSLA210917P00470000 | 2020-01-07 11:25AM EST | 470.00 | 107.76 | 86.65 | 92.30 | 0.00 | - | 2 | 3 | 44.86% |
| TSLA210917P00480000 | 2020-01-17 9:57AM EST | 480.00 | 96.50 | 91.60 | 97.35 | -8.49 | -8.09% | 2 | 4 | 44.61% |
| TSLA210917P00490000 | 2020-01-17 9:58AM EST | 490.00 | 101.50 | 96.75 | 102.50 | -4.10 | -3.88% | 29 | 30 | 44.35% |
| TSLA210917P00500000 | 2020-01-16 10:39AM EST | 500.00 | 107.19 | 101.95 | 107.80 | 0.00 | - | 2 | 12 | 44.10% |
| TSLA210917P00510000 | 2020-01-17 11:38AM EST | 510.00 | 109.82 | 107.30 | 113.30 | +9.97 | +9.98% | - | 13 | 43.89% |
| TSLA210917P00550000 | 2020-01-17 12:17PM EST | 550.00 | 133.15 | - | - | -0.05 | -0.04% | - | - | 0.00% |
| TSLA210917P00600000 | 2020-01-08 11:08AM EST | 600.00 | 185.00 | 161.50 | 169.05 | 0.00 | - | 1 | 2 | 42.32% |
| TSLA210917P00830000 | 2020-01-14 10:13AM EST | 830.00 | 329.12 | 341.10 | 349.50 | 0.00 | - | 2 | 2 | 39.83% |
| TSLA210917P00840000 | 2020-01-14 10:13AM EST | 840.00 | 337.87 | 348.00 | 358.00 | 0.00 | - | 2 | 2 | 39.64% |