TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121C00005000 | 2019-11-11 10:24AM EST | 5.00 | 338.41 | 329.60 | 339.40 | 0.00 | - | 2 | 2 | 395.31% |
| TSLA220121C00010000 | 2019-11-27 2:50PM EST | 10.00 | 320.75 | 325.15 | 333.70 | 0.00 | - | - | 0 | 191.09% |
| TSLA220121C00015000 | 2019-10-03 1:46PM EST | 15.00 | 217.00 | 293.70 | 302.60 | 0.00 | - | - | 0 | 0.00% |
| TSLA220121C00020000 | 2019-10-14 11:58AM EST | 20.00 | 237.46 | 327.20 | 336.80 | 0.00 | - | 2 | 0 | 213.26% |
| TSLA220121C00025000 | 2019-10-04 2:17PM EST | 25.00 | 206.71 | 287.95 | 296.95 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220121C00030000 | 2019-11-26 12:59PM EST | 30.00 | 301.20 | 304.50 | 314.50 | 0.00 | - | 10 | 41 | 119.17% |
| TSLA220121C00035000 | 2019-10-17 11:04AM EST | 35.00 | 226.37 | 312.30 | 321.80 | 0.00 | - | 2 | 0 | 149.36% |
| TSLA220121C00040000 | 2019-11-27 2:50PM EST | 40.00 | 290.71 | 294.85 | 304.50 | 0.00 | - | 2 | 1 | 56.74% |
| TSLA220121C00045000 | 2019-10-14 12:38PM EST | 45.00 | 254.76 | 302.05 | 312.00 | 0.00 | - | 1 | 0 | 128.48% |
| TSLA220121C00050000 | 2019-10-17 11:00AM EST | 50.00 | 213.49 | 297.05 | 307.00 | 0.00 | - | - | 0 | 120.57% |
| TSLA220121C00055000 | 2019-10-28 11:49AM EST | 55.00 | 269.40 | 271.85 | 280.50 | 0.00 | - | 6 | 14 | 0.00% |
| TSLA220121C00060000 | 2019-11-18 11:19AM EST | 60.00 | 286.91 | 275.65 | 285.50 | 0.00 | - | 2 | 3 | 60.02% |
| TSLA220121C00090000 | 2019-10-03 11:10AM EST | 90.00 | 150.28 | 222.70 | 232.50 | 0.00 | - | - | 0 | 0.00% |
| TSLA220121C00095000 | 2019-10-03 11:10AM EST | 95.00 | 146.28 | 218.50 | 228.50 | 0.00 | - | - | 0 | 0.00% |
| TSLA220121C00100000 | 2019-12-06 3:56PM EST | 100.00 | 240.80 | 239.75 | 249.50 | 0.00 | - | 2 | 40 | 58.70% |
| TSLA220121C00125000 | 2019-11-11 9:33AM EST | 125.00 | 233.00 | 219.50 | 228.40 | 0.00 | - | 3 | 3 | 57.74% |
| TSLA220121C00130000 | 2019-09-24 9:45AM EST | 130.00 | 124.15 | 204.00 | 214.00 | 0.00 | - | - | 1 | 45.58% |
| TSLA220121C00150000 | 2019-12-06 2:02PM EST | 150.00 | 202.00 | 198.55 | 208.50 | 0.00 | - | 11 | 17 | 55.24% |
| TSLA220121C00165000 | 2019-12-05 9:46AM EST | 165.00 | 185.00 | 188.55 | 195.45 | 0.00 | - | - | 5 | 54.19% |
| TSLA220121C00170000 | 2019-10-28 9:11AM EST | 170.00 | 185.50 | 176.05 | 184.50 | 0.00 | - | 1 | 2 | 49.46% |
| TSLA220121C00175000 | 2019-10-25 1:55PM EST | 175.00 | 177.38 | 173.45 | 181.00 | 0.00 | - | 1 | 1 | 49.57% |
| TSLA220121C00180000 | 2019-11-15 10:30AM EST | 180.00 | 191.31 | 177.75 | 185.55 | 0.00 | - | 3 | 15 | 54.01% |
| TSLA220121C00185000 | 2019-10-13 11:00PM EST | 185.00 | 95.51 | 185.90 | 191.75 | 0.00 | - | - | 0 | 64.12% |
| TSLA220121C00190000 | 2019-11-21 12:38PM EST | 190.00 | 190.00 | 170.05 | 178.40 | 0.00 | - | 1 | 8 | 53.09% |
| TSLA220121C00195000 | 2019-11-08 3:30PM EST | 195.00 | 167.75 | 166.50 | 173.80 | 0.00 | - | 1 | 18 | 52.25% |
| TSLA220121C00200000 | 2019-12-04 10:01AM EST | 200.00 | 163.17 | 163.05 | 171.35 | 0.00 | - | 1 | 82 | 52.43% |
| TSLA220121C00205000 | 2019-12-03 10:15AM EST | 205.00 | 160.48 | 159.60 | 167.90 | 0.00 | - | 2 | 6 | 52.11% |
| TSLA220121C00210000 | 2019-12-06 1:12PM EST | 210.00 | 159.00 | 156.05 | 164.75 | 0.00 | - | 13 | 65 | 51.84% |
| TSLA220121C00215000 | 2019-10-17 11:04AM EST | 215.00 | 96.77 | 163.00 | 172.15 | 0.00 | - | - | 0 | 60.07% |
| TSLA220121C00220000 | 2019-12-03 3:37PM EST | 220.00 | 152.20 | 149.70 | 158.00 | 0.00 | - | 4 | 35 | 51.32% |
| TSLA220121C00225000 | 2019-10-28 9:00AM EST | 225.00 | 145.71 | 138.55 | 147.25 | 0.00 | - | 1 | 11 | 48.41% |
| TSLA220121C00230000 | 2019-11-19 10:55AM EST | 230.00 | 155.35 | 143.55 | 151.50 | 0.00 | - | 1 | 16 | 50.84% |
| TSLA220121C00235000 | 2019-11-15 1:59PM EST | 235.00 | 154.43 | 140.40 | 148.45 | 0.00 | - | 4 | 4 | 50.61% |
| TSLA220121C00240000 | 2019-11-19 1:05PM EST | 240.00 | 136.50 | 138.05 | 145.25 | 0.00 | - | 5 | 31 | 50.58% |
| TSLA220121C00245000 | 2019-10-28 2:17PM EST | 245.00 | 130.02 | 127.60 | 134.85 | 0.00 | - | 1 | 9 | 47.67% |
| TSLA220121C00250000 | 2019-12-09 10:02AM EST | 250.00 | 134.31 | 132.35 | 139.10 | +2.45 | +1.86% | 10 | 462 | 50.14% |
| TSLA220121C00255000 | 2019-11-18 2:40PM EST | 255.00 | 140.54 | 129.45 | 136.15 | 0.00 | - | 1 | 13 | 52.17% |
| TSLA220121C00260000 | 2019-12-09 1:30PM EST | 260.00 | 130.00 | 126.10 | 133.20 | +7.00 | +5.69% | 1 | 33 | 51.85% |
| TSLA220121C00265000 | 2019-11-25 10:40AM EST | 265.00 | 127.76 | 123.85 | 130.55 | 0.00 | - | 1 | 32 | 51.70% |
| TSLA220121C00270000 | 2019-12-02 3:01PM EST | 270.00 | 122.00 | 120.45 | 127.50 | 0.00 | - | 3 | 11 | 51.28% |
| TSLA220121C00275000 | 2019-12-02 3:54PM EST | 275.00 | 117.18 | 116.55 | 124.75 | 0.00 | - | 1 | 7 | 51.02% |
| TSLA220121C00280000 | 2019-12-05 9:39AM EST | 280.00 | 113.50 | 113.85 | 122.30 | 0.00 | - | 1 | 27 | 50.93% |
| TSLA220121C00285000 | 2019-11-27 10:27AM EST | 285.00 | 111.10 | 112.35 | 119.65 | 0.00 | - | 1 | 9 | 50.69% |
| TSLA220121C00290000 | 2019-11-22 12:32PM EST | 290.00 | 109.40 | 110.40 | 116.70 | 0.00 | - | 3 | 16 | 50.25% |
| TSLA220121C00300000 | 2019-12-09 10:39AM EST | 300.00 | 108.40 | 105.20 | 110.95 | +3.50 | +3.34% | 2 | 484 | 49.40% |
| TSLA220121C00310000 | 2019-12-06 1:38PM EST | 310.00 | 100.00 | 100.80 | 106.00 | 0.00 | - | 12 | 73 | 48.96% |
| TSLA220121C00320000 | 2019-12-05 10:21AM EST | 320.00 | 88.80 | 96.05 | 102.00 | 0.00 | - | 2 | 384 | 48.96% |
| TSLA220121C00330000 | 2019-12-09 12:50PM EST | 330.00 | 93.45 | 89.75 | 97.00 | +3.45 | +3.83% | 2 | 915 | 48.33% |
| TSLA220121C00340000 | 2019-12-09 11:54AM EST | 340.00 | 89.00 | 86.60 | 92.55 | +2.00 | +2.30% | 1 | 98 | 47.92% |
| TSLA220121C00350000 | 2019-12-09 1:52PM EST | 350.00 | 87.45 | 84.00 | 87.05 | +3.45 | +4.11% | 1 | 1,660 | 46.89% |
| TSLA220121C00360000 | 2019-12-06 1:33PM EST | 360.00 | 79.25 | 77.55 | 84.30 | 0.00 | - | 3 | 106 | 47.24% |
| TSLA220121C00370000 | 2019-12-06 2:07PM EST | 370.00 | 79.10 | 73.60 | 80.35 | 0.00 | - | 1 | 64 | 46.88% |
| TSLA220121C00380000 | 2019-12-09 3:58PM EST | 380.00 | 73.20 | 69.75 | 75.70 | -4.55 | -5.85% | 3 | 149 | 46.10% |
| TSLA220121C00390000 | 2019-12-09 3:17PM EST | 390.00 | 70.98 | 66.60 | 72.70 | +2.03 | +2.94% | 10 | 164 | 46.10% |
| TSLA220121C00400000 | 2019-12-09 11:19AM EST | 400.00 | 67.08 | 65.00 | 68.70 | +2.08 | +3.20% | 1 | 2,611 | 45.53% |
| TSLA220121C00405000 | 2019-11-20 10:59AM EST | 405.00 | 73.40 | 61.10 | 67.90 | 0.00 | - | 2 | 4 | 45.83% |
| TSLA220121C00410000 | 2019-12-09 9:42AM EST | 410.00 | 63.00 | 60.10 | 66.05 | +2.11 | +3.47% | 75 | 233 | 45.58% |
| TSLA220121C00415000 | 2019-11-18 12:09AM EST | 415.00 | 68.40 | 57.75 | 64.40 | 0.00 | - | - | 2 | 45.42% |
| TSLA220121C00420000 | 2019-12-04 9:38AM EST | 420.00 | 58.39 | 54.95 | 62.15 | 0.00 | - | 1 | 67 | 44.94% |
| TSLA220121C00425000 | 2019-11-04 3:30PM EST | 425.00 | 45.00 | 52.80 | 58.25 | 0.00 | - | 22 | 22 | 43.61% |
| TSLA220121C00430000 | 2019-12-06 9:46AM EST | 430.00 | 55.40 | 52.80 | 59.40 | 0.00 | - | 1 | 1,013 | 44.82% |
| TSLA220121C00435000 | 2019-11-18 12:09AM EST | 435.00 | 63.25 | 51.55 | 58.25 | 0.00 | - | - | 2 | 44.85% |
| TSLA220121C00440000 | 2019-12-09 1:50PM EST | 440.00 | 55.10 | 51.05 | 56.80 | +6.10 | +12.45% | 1 | 389 | 44.72% |
| TSLA220121C00445000 | 2019-10-31 10:55AM EST | 445.00 | 41.35 | 44.40 | 50.45 | 0.00 | - | 30 | 52 | 42.07% |
| TSLA220121C00450000 | 2019-12-09 1:39PM EST | 450.00 | 53.10 | 48.20 | 52.00 | +3.57 | +7.21% | 6 | 603 | 43.44% |
| TSLA220121C00460000 | 2019-12-04 3:36PM EST | 460.00 | 46.45 | 45.85 | 51.45 | 0.00 | - | 1 | 13 | 44.28% |
| TSLA220121C00470000 | 2019-12-04 11:36AM EST | 470.00 | 43.60 | 42.35 | 49.00 | 0.00 | - | 4 | 188 | 44.09% |
| TSLA220121C00480000 | 2019-12-05 2:26PM EST | 480.00 | 40.64 | 42.35 | 46.90 | 0.00 | - | 40 | 259 | 44.04% |
| TSLA220121C00490000 | 2019-12-02 11:17AM EST | 490.00 | 38.35 | 39.50 | 44.95 | 0.00 | - | 1 | 23 | 44.01% |
| TSLA220121C00500000 | 2019-12-09 3:28PM EST | 500.00 | 40.71 | 38.50 | 42.55 | +2.31 | +6.02% | 19 | 476 | 43.71% |
| TSLA220121C00510000 | 2019-12-05 10:11AM EST | 510.00 | 33.80 | 35.50 | 41.00 | 0.00 | - | 1 | 56 | 43.80% |
| TSLA220121C00520000 | 2019-12-09 3:17PM EST | 520.00 | 36.93 | 34.80 | 38.45 | +4.93 | +15.41% | 5 | 141 | 43.32% |
| TSLA220121C00530000 | 2019-12-05 2:26PM EST | 530.00 | 30.93 | 31.50 | 37.00 | 0.00 | - | 40 | 142 | 43.39% |
| TSLA220121C00540000 | 2019-12-09 1:04PM EST | 540.00 | 33.30 | 30.75 | 35.25 | +2.40 | +7.77% | 9 | 66 | 43.25% |
| TSLA220121C00550000 | 2019-12-03 11:16AM EST | 550.00 | 29.50 | 29.05 | 34.00 | 0.00 | - | 1 | 27 | 43.36% |
| TSLA220121C00560000 | 2019-12-06 2:52PM EST | 560.00 | 28.75 | 26.50 | 32.50 | 0.00 | - | 1 | 12 | 43.28% |
| TSLA220121C00570000 | 2019-12-09 10:04AM EST | 570.00 | 28.00 | 25.75 | 31.00 | +1.25 | +4.67% | 1 | 35 | 43.17% |
| TSLA220121C00580000 | 2019-12-05 10:00AM EST | 580.00 | 23.90 | 24.00 | 29.50 | 0.00 | - | 1 | 74 | 43.02% |
| TSLA220121C00590000 | 2019-12-04 12:42PM EST | 590.00 | 23.81 | 23.10 | 28.40 | 0.00 | - | 2 | 80 | 43.08% |
| TSLA220121C00600000 | 2019-12-09 2:11PM EST | 600.00 | 25.16 | 21.65 | 27.00 | +2.16 | +9.39% | 18 | 771 | 42.92% |
| TSLA220121C00610000 | 2019-12-09 3:59PM EST | 610.00 | 23.25 | 21.40 | 25.10 | +1.75 | +8.14% | 4 | 4 | 42.41% |
| TSLA220121C00620000 | 2019-12-09 12:26PM EST | 620.00 | 21.45 | 20.40 | 24.40 | +1.30 | +6.45% | 2 | 8 | 42.61% |
| TSLA220121C00630000 | 2019-11-26 2:39PM EST | 630.00 | 17.10 | 18.55 | 23.45 | 0.00 | - | 1 | 56 | 42.63% |
| TSLA220121C00640000 | 2019-12-09 3:07PM EST | 640.00 | 20.39 | 18.90 | 20.50 | +1.53 | +8.11% | 18 | 1,696 | 41.30% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121P00005000 | 2019-12-09 3:24PM EST | 5.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 70 | 696 | 120.31% |
| TSLA220121P00010000 | 2019-12-09 2:35PM EST | 10.00 | 0.30 | 0.29 | 0.48 | -0.02 | -6.25% | 50 | 448 | 111.43% |
| TSLA220121P00015000 | 2019-12-06 2:40PM EST | 15.00 | 0.66 | 0.54 | 0.78 | 0.00 | - | 12 | 570 | 104.93% |
| TSLA220121P00020000 | 2019-12-09 11:53AM EST | 20.00 | 0.94 | 0.91 | 1.05 | -0.05 | -5.05% | 3 | 122 | 100.29% |
| TSLA220121P00025000 | 2019-12-09 1:04PM EST | 25.00 | 1.18 | 1.13 | 1.20 | -0.02 | -1.67% | 2 | 168 | 94.21% |
| TSLA220121P00030000 | 2019-12-09 1:36PM EST | 30.00 | 1.50 | 1.29 | 1.50 | 0.00 | - | 9 | 428 | 89.82% |
| TSLA220121P00035000 | 2019-11-26 3:50PM EST | 35.00 | 1.95 | 1.63 | 2.07 | 0.00 | - | 3 | 58 | 88.18% |
| TSLA220121P00040000 | 2019-11-27 9:59AM EST | 40.00 | 2.29 | 1.64 | 0.00 | 0.00 | - | 4 | 25 | 71.73% |
| TSLA220121P00045000 | 2019-11-27 12:04PM EST | 45.00 | 2.60 | 2.07 | 3.55 | 0.00 | - | 10 | 128 | 84.66% |
| TSLA220121P00050000 | 2019-12-09 2:58PM EST | 50.00 | 3.10 | 3.00 | 3.10 | +0.01 | +0.32% | 44 | 434 | 81.43% |
| TSLA220121P00055000 | 2019-12-09 1:20PM EST | 55.00 | 3.55 | 3.55 | 4.50 | -0.10 | -2.74% | 13 | 40 | 82.19% |
| TSLA220121P00060000 | 2019-12-09 3:06PM EST | 60.00 | 4.10 | 4.10 | 4.50 | +0.10 | +2.50% | 10 | 600 | 79.37% |
| TSLA220121P00065000 | 2019-12-09 10:20AM EST | 65.00 | 4.55 | 4.55 | 5.50 | 0.00 | - | 24 | 298 | 78.55% |
| TSLA220121P00070000 | 2019-11-27 9:59AM EST | 70.00 | 5.04 | 5.00 | 5.20 | 0.00 | - | 3 | 716 | 75.27% |
| TSLA220121P00075000 | 2019-12-06 9:53AM EST | 75.00 | 5.84 | 5.40 | 5.90 | 0.00 | - | 1 | 154 | 73.88% |
| TSLA220121P00080000 | 2019-11-14 3:54PM EST | 80.00 | 6.89 | 4.75 | 7.20 | 0.00 | - | 2 | 27 | 71.80% |
| TSLA220121P00085000 | 2019-11-08 11:59AM EST | 85.00 | 7.00 | 5.25 | 7.85 | 0.00 | - | 3 | 8 | 70.54% |
| TSLA220121P00090000 | 2019-12-04 1:01PM EST | 90.00 | 7.61 | 6.05 | 8.20 | 0.00 | - | 2 | 130 | 69.30% |
| TSLA220121P00095000 | 2019-12-02 1:16PM EST | 95.00 | 8.00 | 6.35 | 9.10 | 0.00 | - | 185 | 196 | 68.12% |
| TSLA220121P00100000 | 2019-12-09 10:43AM EST | 100.00 | 8.20 | 7.70 | 9.30 | -0.50 | -5.75% | 7 | 4,380 | 67.34% |
| TSLA220121P00105000 | 2019-11-22 3:46PM EST | 105.00 | 9.74 | 7.60 | 10.50 | 0.00 | - | 32 | 17 | 66.04% |
| TSLA220121P00110000 | 2019-12-05 2:48PM EST | 110.00 | 10.25 | 9.20 | 9.95 | 0.00 | - | 2 | 121 | 64.71% |
| TSLA220121P00115000 | 2019-12-09 1:13PM EST | 115.00 | 10.60 | 9.25 | 11.85 | -0.40 | -3.64% | 2 | 34 | 64.27% |
| TSLA220121P00120000 | 2019-11-19 10:53AM EST | 120.00 | 11.62 | 9.85 | 12.90 | 0.00 | - | 10 | 27 | 63.49% |
| TSLA220121P00125000 | 2019-12-06 2:52PM EST | 125.00 | 12.40 | 10.45 | 13.75 | 0.00 | - | 1 | 28 | 62.51% |
| TSLA220121P00130000 | 2019-11-13 12:41PM EST | 130.00 | 13.72 | 11.25 | 13.25 | 0.00 | - | 25 | 28 | 60.61% |
| TSLA220121P00135000 | 2019-12-03 2:41PM EST | 135.00 | 15.00 | 12.10 | 15.45 | 0.00 | - | 1 | 13 | 60.90% |
| TSLA220121P00140000 | 2019-11-13 3:09PM EST | 140.00 | 16.22 | 13.10 | 16.10 | 0.00 | - | 1 | 24 | 60.05% |
| TSLA220121P00145000 | 2019-11-29 10:56AM EST | 145.00 | 17.20 | 13.85 | 17.50 | 0.00 | - | 3 | 50 | 59.54% |
| TSLA220121P00150000 | 2019-12-09 2:37PM EST | 150.00 | 16.34 | 15.10 | 17.00 | -1.36 | -7.68% | 8 | 238 | 58.07% |
| TSLA220121P00155000 | 2019-11-06 10:46AM EST | 155.00 | 20.27 | 16.60 | 19.55 | 0.00 | - | 2 | 4 | 58.73% |
| TSLA220121P00160000 | 2019-12-09 2:37PM EST | 160.00 | 18.34 | 17.15 | 20.60 | -1.66 | -8.30% | 1 | 95 | 57.77% |
| TSLA220121P00170000 | 2019-11-22 12:06PM EST | 170.00 | 22.50 | 19.00 | 22.85 | 0.00 | - | 2 | 105 | 56.38% |
| TSLA220121P00175000 | 2019-12-04 2:17PM EST | 175.00 | 23.37 | 20.15 | 24.10 | 0.00 | - | 4 | 1,994 | 55.85% |
| TSLA220121P00180000 | 2019-12-05 3:50PM EST | 180.00 | 25.50 | 21.30 | 25.40 | 0.00 | - | 4 | 87 | 55.32% |
| TSLA220121P00185000 | 2019-12-09 12:26PM EST | 185.00 | 24.50 | 22.55 | 26.40 | -1.70 | -6.49% | 2 | 2 | 54.67% |
| TSLA220121P00190000 | 2019-12-09 12:06PM EST | 190.00 | 25.93 | 23.80 | 27.95 | -0.95 | -3.53% | 9 | 38 | 54.27% |
| TSLA220121P00195000 | 2019-11-19 12:39PM EST | 195.00 | 28.60 | 25.10 | 29.20 | 0.00 | - | 2 | 81 | 53.72% |
| TSLA220121P00200000 | 2019-12-09 12:06PM EST | 200.00 | 28.68 | 26.70 | 30.45 | -0.32 | -1.10% | 10 | 417 | 53.29% |
| TSLA220121P00205000 | 2019-11-22 9:39AM EST | 205.00 | 32.50 | 27.90 | 32.40 | 0.00 | - | 1 | 7 | 52.96% |
| TSLA220121P00210000 | 2019-12-09 11:31AM EST | 210.00 | 31.56 | 29.55 | 33.20 | -0.24 | -0.75% | 2 | 67 | 52.30% |
| TSLA220121P00215000 | 2019-12-06 2:38PM EST | 215.00 | 33.35 | 30.90 | 35.20 | 0.00 | - | 17 | 29 | 52.01% |
| TSLA220121P00220000 | 2019-12-06 2:12PM EST | 220.00 | 35.30 | 32.40 | 36.55 | 0.00 | - | 4 | 71 | 51.48% |
| TSLA220121P00225000 | 2019-12-03 1:59PM EST | 225.00 | 38.01 | 34.00 | 38.65 | 0.00 | - | 1 | 13 | 51.26% |
| TSLA220121P00230000 | 2019-12-09 10:19AM EST | 230.00 | 38.45 | 35.65 | 40.35 | -0.55 | -1.41% | 1 | 70 | 50.89% |
| TSLA220121P00235000 | 2019-11-13 2:16PM EST | 235.00 | 41.60 | 36.60 | 43.70 | 0.00 | - | 1 | 0 | 50.83% |
| TSLA220121P00240000 | 2019-12-09 11:41AM EST | 240.00 | 41.30 | 41.00 | 43.55 | -1.80 | -4.18% | 3 | 100 | 50.72% |
| TSLA220121P00245000 | 2019-11-20 10:31AM EST | 245.00 | 42.94 | 40.80 | 45.50 | 0.00 | - | 1 | 21 | 51.36% |
| TSLA220121P00250000 | 2019-12-09 3:08PM EST | 250.00 | 45.12 | 43.90 | 47.90 | -0.88 | -1.91% | 2 | 556 | 51.35% |
| TSLA220121P00255000 | 2019-12-09 11:41AM EST | 255.00 | 47.18 | 44.65 | 49.15 | -0.62 | -1.30% | 1 | 117 | 50.54% |
| TSLA220121P00260000 | 2019-12-09 11:41AM EST | 260.00 | 49.18 | 47.15 | 50.45 | -2.32 | -4.50% | 1 | 75 | 49.76% |
| TSLA220121P00265000 | 2019-12-09 1:50PM EST | 265.00 | 50.84 | 49.60 | 53.20 | -1.46 | -2.79% | 4 | 26 | 49.91% |
| TSLA220121P00270000 | 2019-12-09 1:50PM EST | 270.00 | 52.84 | 51.80 | 56.15 | -1.01 | -1.88% | 4 | 22 | 50.15% |
| TSLA220121P00275000 | 2019-12-06 10:11AM EST | 275.00 | 56.50 | 52.35 | 58.00 | 0.00 | - | 2 | 80 | 49.66% |
| TSLA220121P00280000 | 2019-12-09 2:24PM EST | 280.00 | 57.50 | 57.50 | 59.15 | -1.96 | -3.30% | 42 | 301 | 48.73% |
| TSLA220121P00285000 | 2019-12-09 11:37AM EST | 285.00 | 57.55 | 58.20 | 62.35 | -1.05 | -1.79% | 2 | 3 | 49.04% |
| TSLA220121P00290000 | 2019-12-09 2:24PM EST | 290.00 | 60.90 | 59.20 | 65.05 | -2.92 | -4.58% | 40 | 87 | 49.01% |
| TSLA220121P00300000 | 2019-12-09 2:39PM EST | 300.00 | 66.49 | 63.60 | 69.50 | -1.36 | -2.00% | 15 | 1,298 | 48.32% |
| TSLA220121P00310000 | 2019-12-04 3:53PM EST | 310.00 | 73.95 | 69.45 | 73.55 | 0.00 | - | 20 | 126 | 47.33% |
| TSLA220121P00320000 | 2019-12-09 11:47AM EST | 320.00 | 77.75 | 73.40 | 78.60 | -3.60 | -4.43% | 2 | 309 | 46.85% |
| TSLA220121P00330000 | 2019-12-05 10:10AM EST | 330.00 | 85.50 | 78.15 | 83.70 | 0.00 | - | 3 | 142 | 46.31% |
| TSLA220121P00340000 | 2019-12-09 1:08PM EST | 340.00 | 86.79 | 83.85 | 89.00 | -2.36 | -2.65% | 6 | 96 | 45.80% |
| TSLA220121P00350000 | 2019-12-09 11:48AM EST | 350.00 | 91.10 | 88.95 | 94.55 | -2.87 | -3.05% | 2 | 1,164 | 45.36% |
| TSLA220121P00360000 | 2019-12-04 11:22AM EST | 360.00 | 101.00 | 94.30 | 99.70 | 0.00 | - | 10 | 35 | 44.63% |
| TSLA220121P00370000 | 2019-11-25 3:53PM EST | 370.00 | 107.00 | 101.70 | 107.75 | 0.00 | - | 7 | 15 | 45.33% |
| TSLA220121P00380000 | 2019-11-29 10:55AM EST | 380.00 | 114.10 | 106.25 | 111.65 | 0.00 | - | 1 | 71 | 43.83% |
| TSLA220121P00390000 | 2019-11-27 10:00AM EST | 390.00 | 121.00 | 113.00 | 119.70 | 0.00 | - | 10 | 13 | 44.38% |
| TSLA220121P00400000 | 2019-12-06 2:39PM EST | 400.00 | 124.51 | 119.75 | 125.10 | 0.00 | - | 10 | 75 | 43.51% |
| TSLA220121P00405000 | 2019-11-07 10:15AM EST | 405.00 | 127.29 | 124.95 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220121P00450000 | 2019-11-22 12:28PM EST | 450.00 | 160.00 | 152.75 | 158.65 | 0.00 | - | 2 | 21 | 41.54% |
| TSLA220121P00620000 | 2019-11-06 3:34PM EST | 620.00 | 301.59 | 292.00 | 301.65 | 0.00 | - | 1 | 1 | 40.63% |
| TSLA220121P00640000 | 2019-11-25 2:53PM EST | 640.00 | 316.50 | 307.30 | 315.90 | 0.00 | - | 2 | 7 | 37.83% |