TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200409C00100000 | 2020-04-08 3:54PM EDT | 100.00 | 449.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA200409C00150000 | 2020-04-08 12:35PM EDT | 150.00 | 395.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA200409C00200000 | 2020-04-08 3:58PM EDT | 200.00 | 348.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA200409C00250000 | 2020-04-08 3:58PM EDT | 250.00 | 298.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA200409C00260000 | 2020-04-08 10:16AM EDT | 260.00 | 279.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200409C00270000 | 2020-04-08 3:54PM EDT | 270.00 | 279.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA200409C00280000 | 2020-04-08 10:38AM EDT | 280.00 | 259.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA200409C00290000 | 2020-04-08 3:34PM EDT | 290.00 | 255.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA200409C00300000 | 2020-04-08 10:20AM EDT | 300.00 | 238.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200409C00310000 | 2020-04-08 11:42AM EDT | 310.00 | 240.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409C00320000 | 2020-04-08 3:34PM EDT | 320.00 | 225.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA200409C00330000 | 2020-04-08 10:01AM EDT | 330.00 | 212.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409C00340000 | 2020-04-08 11:08AM EDT | 340.00 | 208.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200409C00350000 | 2020-04-08 3:35PM EDT | 350.00 | 195.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200409C00360000 | 2020-04-08 12:19PM EDT | 360.00 | 188.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200409C00370000 | 2020-04-08 11:04AM EDT | 370.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200409C00380000 | 2020-04-08 2:05PM EDT | 380.00 | 164.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA200409C00390000 | 2020-04-08 10:31AM EDT | 390.00 | 149.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA200409C00400000 | 2020-04-08 3:21PM EDT | 400.00 | 145.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA200409C00410000 | 2020-04-08 10:28AM EDT | 410.00 | 132.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409C00415000 | 2020-04-07 2:18PM EDT | 415.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200409C00420000 | 2020-04-08 3:45PM EDT | 420.00 | 126.37 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TSLA200409C00425000 | 2020-04-08 3:35PM EDT | 425.00 | 120.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200409C00430000 | 2020-04-08 2:19PM EDT | 430.00 | 116.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA200409C00435000 | 2020-04-08 1:54PM EDT | 435.00 | 109.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200409C00440000 | 2020-04-08 3:08PM EDT | 440.00 | 107.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA200409C00445000 | 2020-04-08 3:58PM EDT | 445.00 | 104.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA200409C00450000 | 2020-04-08 3:39PM EDT | 450.00 | 94.93 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TSLA200409C00455000 | 2020-04-08 1:41PM EDT | 455.00 | 90.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200409C00460000 | 2020-04-08 2:08PM EDT | 460.00 | 85.24 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TSLA200409C00465000 | 2020-04-08 2:08PM EDT | 465.00 | 80.39 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TSLA200409C00470000 | 2020-04-08 3:26PM EDT | 470.00 | 75.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA200409C00475000 | 2020-04-08 2:47PM EDT | 475.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA200409C00480000 | 2020-04-08 3:59PM EDT | 480.00 | 68.37 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TSLA200409C00485000 | 2020-04-08 3:59PM EDT | 485.00 | 63.47 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TSLA200409C00490000 | 2020-04-08 3:54PM EDT | 490.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TSLA200409C00495000 | 2020-04-08 3:47PM EDT | 495.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TSLA200409C00500000 | 2020-04-08 3:58PM EDT | 500.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| TSLA200409C00505000 | 2020-04-08 3:47PM EDT | 505.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| TSLA200409C00510000 | 2020-04-08 3:59PM EDT | 510.00 | 38.79 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| TSLA200409C00515000 | 2020-04-08 3:59PM EDT | 515.00 | 34.24 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TSLA200409C00520000 | 2020-04-08 3:59PM EDT | 520.00 | 29.81 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| TSLA200409C00525000 | 2020-04-08 3:58PM EDT | 525.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
| TSLA200409C00530000 | 2020-04-08 3:59PM EDT | 530.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 0.00% |
| TSLA200409C00535000 | 2020-04-08 3:59PM EDT | 535.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 1,648 | 0 | 0.00% |
| TSLA200409C00540000 | 2020-04-08 3:59PM EDT | 540.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6,216 | 0 | 0.00% |
| TSLA200409C00545000 | 2020-04-08 3:59PM EDT | 545.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 8,496 | 0 | 0.00% |
| TSLA200409C00550000 | 2020-04-08 3:59PM EDT | 550.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 24,345 | 0 | 1.56% |
| TSLA200409C00555000 | 2020-04-08 4:00PM EDT | 555.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 10,220 | 0 | 6.25% |
| TSLA200409C00560000 | 2020-04-08 3:59PM EDT | 560.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 24,837 | 0 | 6.25% |
| TSLA200409C00565000 | 2020-04-08 3:59PM EDT | 565.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 3,510 | 0 | 12.50% |
| TSLA200409C00570000 | 2020-04-08 3:59PM EDT | 570.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 9,493 | 0 | 12.50% |
| TSLA200409C00575000 | 2020-04-08 3:59PM EDT | 575.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4,254 | 0 | 25.00% |
| TSLA200409C00580000 | 2020-04-08 3:59PM EDT | 580.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 7,159 | 0 | 25.00% |
| TSLA200409C00585000 | 2020-04-08 3:59PM EDT | 585.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,968 | 0 | 25.00% |
| TSLA200409C00590000 | 2020-04-08 3:59PM EDT | 590.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2,346 | 0 | 25.00% |
| TSLA200409C00592500 | 2020-04-08 3:53PM EDT | 592.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 25.00% |
| TSLA200409C00595000 | 2020-04-08 3:59PM EDT | 595.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,908 | 0 | 25.00% |
| TSLA200409C00597500 | 2020-04-08 3:53PM EDT | 597.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 25.00% |
| TSLA200409C00600000 | 2020-04-08 3:59PM EDT | 600.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 17,320 | 0 | 25.00% |
| TSLA200409C00602500 | 2020-04-08 3:59PM EDT | 602.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 50.00% |
| TSLA200409C00605000 | 2020-04-08 3:59PM EDT | 605.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,436 | 0 | 50.00% |
| TSLA200409C00607500 | 2020-04-08 3:45PM EDT | 607.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| TSLA200409C00610000 | 2020-04-08 3:59PM EDT | 610.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 50.00% |
| TSLA200409C00612500 | 2020-04-08 3:47PM EDT | 612.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| TSLA200409C00615000 | 2020-04-08 3:55PM EDT | 615.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 50.00% |
| TSLA200409C00617500 | 2020-04-08 3:58PM EDT | 617.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| TSLA200409C00620000 | 2020-04-08 3:16PM EDT | 620.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 50.00% |
| TSLA200409C00622500 | 2020-04-08 3:36PM EDT | 622.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| TSLA200409C00625000 | 2020-04-08 3:56PM EDT | 625.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
| TSLA200409C00627500 | 2020-04-08 3:45PM EDT | 627.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TSLA200409C00630000 | 2020-04-08 3:58PM EDT | 630.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| TSLA200409C00632500 | 2020-04-08 3:32PM EDT | 632.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| TSLA200409C00635000 | 2020-04-08 3:53PM EDT | 635.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| TSLA200409C00637500 | 2020-04-08 10:16AM EDT | 637.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA200409C00640000 | 2020-04-08 3:59PM EDT | 640.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 50.00% |
| TSLA200409C00642500 | 2020-04-08 11:16AM EDT | 642.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA200409C00645000 | 2020-04-08 3:39PM EDT | 645.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| TSLA200409C00647500 | 2020-04-08 2:39PM EDT | 647.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA200409C00650000 | 2020-04-08 3:58PM EDT | 650.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 50.00% |
| TSLA200409C00652500 | 2020-04-08 1:11PM EDT | 652.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA200409C00655000 | 2020-04-08 3:22PM EDT | 655.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| TSLA200409C00657500 | 2020-04-07 3:34PM EDT | 657.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSLA200409C00660000 | 2020-04-08 3:22PM EDT | 660.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| TSLA200409C00662500 | 2020-04-08 3:55PM EDT | 662.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA200409C00665000 | 2020-04-08 12:03PM EDT | 665.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TSLA200409C00670000 | 2020-04-08 3:34PM EDT | 670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 50.00% |
| TSLA200409C00675000 | 2020-04-08 3:50PM EDT | 675.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| TSLA200409C00680000 | 2020-04-08 3:14PM EDT | 680.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| TSLA200409C00685000 | 2020-04-08 9:51AM EDT | 685.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C00690000 | 2020-04-08 3:49PM EDT | 690.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| TSLA200409C00695000 | 2020-04-08 3:51PM EDT | 695.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA200409C00700000 | 2020-04-08 3:52PM EDT | 700.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 50.00% |
| TSLA200409C00702500 | 2020-04-08 10:00AM EDT | 702.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C00705000 | 2020-04-08 2:12PM EDT | 705.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TSLA200409C00707500 | 2020-04-08 12:55PM EDT | 707.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C00710000 | 2020-04-08 2:37PM EDT | 710.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSLA200409C00712500 | 2020-04-06 10:39AM EDT | 712.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA200409C00715000 | 2020-04-08 2:58PM EDT | 715.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA200409C00717500 | 2020-04-06 10:55AM EDT | 717.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA200409C00720000 | 2020-04-08 3:48PM EDT | 720.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA200409C00722500 | 2020-04-07 12:14PM EDT | 722.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA200409C00725000 | 2020-04-08 9:43AM EDT | 725.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA200409C00727500 | 2020-04-07 9:59AM EDT | 727.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA200409C00730000 | 2020-04-08 2:59PM EDT | 730.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA200409C00732500 | 2020-04-08 3:25PM EDT | 732.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
| TSLA200409C00735000 | 2020-04-08 11:14AM EDT | 735.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C00737500 | 2020-04-06 12:05PM EDT | 737.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C00740000 | 2020-04-08 10:12AM EDT | 740.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C00742500 | 2020-04-07 12:30PM EDT | 742.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA200409C00745000 | 2020-04-07 10:40AM EDT | 745.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C00747500 | 2020-04-07 1:28PM EDT | 747.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA200409C00750000 | 2020-04-08 1:23PM EDT | 750.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| TSLA200409C00752500 | 2020-04-06 10:56AM EDT | 752.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA200409C00755000 | 2020-04-08 9:56AM EDT | 755.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA200409C00757500 | 2020-04-06 3:43PM EDT | 757.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA200409C00760000 | 2020-04-08 1:57PM EDT | 760.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA200409C00762500 | 2020-04-08 10:59AM EDT | 762.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA200409C00765000 | 2020-04-08 10:20AM EDT | 765.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA200409C00767500 | 2020-04-08 9:53AM EDT | 767.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C00770000 | 2020-04-08 3:15PM EDT | 770.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 50.00% |
| TSLA200409C00772500 | 2020-04-08 11:18AM EDT | 772.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA200409C00775000 | 2020-04-07 1:59PM EDT | 775.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA200409C00777500 | 2020-03-27 2:09PM EDT | 777.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C00780000 | 2020-04-06 9:30AM EDT | 780.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C00782500 | 2020-04-06 9:30AM EDT | 782.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C00785000 | 2020-04-07 3:50PM EDT | 785.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA200409C00787500 | 2020-04-06 10:38AM EDT | 787.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA200409C00790000 | 2020-04-08 1:20PM EDT | 790.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TSLA200409C00792500 | 2020-04-07 2:34PM EDT | 792.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C00795000 | 2020-04-07 11:14AM EDT | 795.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C00797500 | 2020-04-03 2:54PM EDT | 797.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSLA200409C00800000 | 2020-04-08 3:10PM EDT | 800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| TSLA200409C00802500 | 2020-04-06 12:33PM EDT | 802.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA200409C00805000 | 2020-04-08 12:02PM EDT | 805.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA200409C00807500 | 2020-04-07 3:49PM EDT | 807.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA200409C00810000 | 2020-04-07 3:54PM EDT | 810.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C00812500 | 2020-04-07 2:31PM EDT | 812.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA200409C00815000 | 2020-04-07 1:00PM EDT | 815.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C00817500 | 2020-04-06 9:57AM EDT | 817.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C00820000 | 2020-04-07 3:38PM EDT | 820.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA200409C00830000 | 2020-04-07 9:53AM EDT | 830.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| TSLA200409C00840000 | 2020-04-03 10:04AM EDT | 840.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C00850000 | 2020-04-08 11:58AM EDT | 850.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TSLA200409C00860000 | 2020-04-08 11:54AM EDT | 860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA200409C00870000 | 2020-04-03 10:00AM EDT | 870.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA200409C00880000 | 2020-04-08 10:03AM EDT | 880.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C00890000 | 2020-04-06 1:37PM EDT | 890.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| TSLA200409C00900000 | 2020-04-08 3:59PM EDT | 900.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA200409C00950000 | 2020-04-08 11:12AM EDT | 950.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C01000000 | 2020-04-08 11:32AM EDT | 1,000.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA200409C01050000 | 2020-04-07 11:50AM EDT | 1,050.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA200409C01100000 | 2020-04-03 3:46PM EDT | 1,100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA200409C01150000 | 2020-04-06 2:11PM EDT | 1,150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| TSLA200409C01200000 | 2020-04-06 9:59AM EDT | 1,200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA200409C01250000 | 2020-04-06 9:47AM EDT | 1,250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200409C01300000 | 2020-04-08 9:30AM EDT | 1,300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200409P00100000 | 2020-04-08 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA200409P00150000 | 2020-04-06 2:27PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| TSLA200409P00200000 | 2020-04-08 3:03PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA200409P00250000 | 2020-04-08 3:53PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| TSLA200409P00260000 | 2020-04-07 2:39PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| TSLA200409P00270000 | 2020-04-08 3:04PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TSLA200409P00280000 | 2020-04-08 3:15PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| TSLA200409P00290000 | 2020-04-08 1:20PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TSLA200409P00300000 | 2020-04-08 3:53PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 50.00% |
| TSLA200409P00310000 | 2020-04-08 1:09PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TSLA200409P00320000 | 2020-04-08 1:17PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| TSLA200409P00330000 | 2020-04-08 2:11PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| TSLA200409P00340000 | 2020-04-08 2:39PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 50.00% |
| TSLA200409P00350000 | 2020-04-08 3:34PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 50.00% |
| TSLA200409P00360000 | 2020-04-08 3:39PM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,836 | 0 | 100.00% |
| TSLA200409P00370000 | 2020-04-08 3:56PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 50.00% |
| TSLA200409P00380000 | 2020-04-08 3:58PM EDT | 380.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 50.00% |
| TSLA200409P00390000 | 2020-04-08 3:58PM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 50.00% |
| TSLA200409P00400000 | 2020-04-08 3:59PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,423 | 0 | 50.00% |
| TSLA200409P00410000 | 2020-04-08 3:57PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 50.00% |
| TSLA200409P00415000 | 2020-04-08 3:47PM EDT | 415.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| TSLA200409P00420000 | 2020-04-08 3:58PM EDT | 420.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 50.00% |
| TSLA200409P00425000 | 2020-04-08 3:54PM EDT | 425.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| TSLA200409P00430000 | 2020-04-08 3:58PM EDT | 430.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 50.00% |
| TSLA200409P00435000 | 2020-04-08 3:51PM EDT | 435.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| TSLA200409P00440000 | 2020-04-08 3:55PM EDT | 440.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 50.00% |
| TSLA200409P00445000 | 2020-04-08 3:59PM EDT | 445.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| TSLA200409P00450000 | 2020-04-08 3:59PM EDT | 450.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,583 | 0 | 50.00% |
| TSLA200409P00455000 | 2020-04-08 3:59PM EDT | 455.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 50.00% |
| TSLA200409P00460000 | 2020-04-08 3:56PM EDT | 460.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 50.00% |
| TSLA200409P00465000 | 2020-04-08 3:56PM EDT | 465.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 50.00% |
| TSLA200409P00470000 | 2020-04-08 3:59PM EDT | 470.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 50.00% |
| TSLA200409P00475000 | 2020-04-08 3:59PM EDT | 475.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,144 | 0 | 50.00% |
| TSLA200409P00480000 | 2020-04-08 3:59PM EDT | 480.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 911 | 0 | 50.00% |
| TSLA200409P00485000 | 2020-04-08 3:55PM EDT | 485.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,262 | 0 | 50.00% |
| TSLA200409P00490000 | 2020-04-08 3:59PM EDT | 490.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,541 | 0 | 50.00% |
| TSLA200409P00495000 | 2020-04-08 3:59PM EDT | 495.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,297 | 0 | 50.00% |
| TSLA200409P00500000 | 2020-04-08 3:59PM EDT | 500.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 28,791 | 0 | 50.00% |
| TSLA200409P00505000 | 2020-04-08 3:59PM EDT | 505.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2,232 | 0 | 25.00% |
| TSLA200409P00510000 | 2020-04-08 3:59PM EDT | 510.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5,356 | 0 | 25.00% |
| TSLA200409P00515000 | 2020-04-08 3:59PM EDT | 515.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4,459 | 0 | 25.00% |
| TSLA200409P00520000 | 2020-04-08 3:59PM EDT | 520.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 11,392 | 0 | 25.00% |
| TSLA200409P00525000 | 2020-04-08 3:59PM EDT | 525.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10,819 | 0 | 25.00% |
| TSLA200409P00530000 | 2020-04-08 3:59PM EDT | 530.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 17,582 | 0 | 12.50% |
| TSLA200409P00535000 | 2020-04-08 3:59PM EDT | 535.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6,470 | 0 | 12.50% |
| TSLA200409P00540000 | 2020-04-08 3:59PM EDT | 540.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 17,629 | 0 | 6.25% |
| TSLA200409P00545000 | 2020-04-08 3:59PM EDT | 545.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 12,509 | 0 | 3.13% |
| TSLA200409P00550000 | 2020-04-08 4:00PM EDT | 550.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 11,892 | 0 | 0.00% |
| TSLA200409P00555000 | 2020-04-08 3:59PM EDT | 555.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1,778 | 0 | 0.00% |
| TSLA200409P00560000 | 2020-04-08 3:59PM EDT | 560.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 0.00% |
| TSLA200409P00565000 | 2020-04-08 3:56PM EDT | 565.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| TSLA200409P00570000 | 2020-04-08 3:59PM EDT | 570.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 0.00% |
| TSLA200409P00575000 | 2020-04-08 3:59PM EDT | 575.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| TSLA200409P00580000 | 2020-04-08 3:33PM EDT | 580.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| TSLA200409P00585000 | 2020-04-08 3:56PM EDT | 585.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA200409P00590000 | 2020-04-08 3:31PM EDT | 590.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| TSLA200409P00592500 | 2020-04-08 11:03AM EDT | 592.50 | 44.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200409P00595000 | 2020-04-08 3:22PM EDT | 595.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA200409P00597500 | 2020-04-08 11:37AM EDT | 597.50 | 48.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA200409P00600000 | 2020-04-08 3:17PM EDT | 600.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| TSLA200409P00602500 | 2020-04-07 2:44PM EDT | 602.50 | 57.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA200409P00605000 | 2020-04-08 3:19PM EDT | 605.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00607500 | 2020-04-07 9:39AM EDT | 607.50 | 71.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA200409P00610000 | 2020-04-08 1:32PM EDT | 610.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TSLA200409P00612500 | 2020-04-07 10:23AM EDT | 612.50 | 69.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA200409P00615000 | 2020-04-08 10:54AM EDT | 615.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200409P00617500 | 2020-04-07 10:25AM EDT | 617.50 | 78.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200409P00620000 | 2020-04-08 3:16PM EDT | 620.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA200409P00622500 | 2020-04-08 3:40PM EDT | 622.50 | 78.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00625000 | 2020-04-08 2:48PM EDT | 625.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00627500 | 2020-04-07 1:35PM EDT | 627.50 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00630000 | 2020-04-08 11:13AM EDT | 630.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA200409P00635000 | 2020-04-08 3:13PM EDT | 635.00 | 88.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200409P00637500 | 2020-04-08 12:40PM EDT | 637.50 | 88.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200409P00640000 | 2020-04-08 12:40PM EDT | 640.00 | 91.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA200409P00642500 | 2020-04-06 3:02PM EDT | 642.50 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00645000 | 2020-04-03 1:15PM EDT | 645.00 | 175.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00647500 | 2020-03-19 3:39PM EDT | 647.50 | 227.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00650000 | 2020-04-08 3:10PM EDT | 650.00 | 102.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA200409P00652500 | 2020-03-23 11:21AM EDT | 652.50 | 237.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200409P00655000 | 2020-04-07 11:32AM EDT | 655.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200409P00657500 | 2020-03-31 10:07AM EDT | 657.50 | 132.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00660000 | 2020-04-07 1:41PM EDT | 660.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA200409P00665000 | 2020-04-07 9:52AM EDT | 665.00 | 116.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200409P00670000 | 2020-04-07 1:50PM EDT | 670.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00675000 | 2020-04-08 9:49AM EDT | 675.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200409P00680000 | 2020-04-08 3:53PM EDT | 680.00 | 130.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200409P00685000 | 2020-04-08 3:46PM EDT | 685.00 | 138.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA200409P00690000 | 2020-04-08 1:01PM EDT | 690.00 | 141.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200409P00695000 | 2020-04-07 12:07PM EDT | 695.00 | 142.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00700000 | 2020-04-07 3:04PM EDT | 700.00 | 151.77 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA200409P00702500 | 2020-04-07 12:48PM EDT | 702.50 | 147.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200409P00705000 | 2020-04-03 1:04PM EDT | 705.00 | 195.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200409P00707500 | 2020-04-03 9:31AM EDT | 707.50 | 203.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00710000 | 2020-04-07 3:30PM EDT | 710.00 | 158.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00712500 | 2020-04-07 12:48PM EDT | 712.50 | 157.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200409P00715000 | 2020-04-08 10:18AM EDT | 715.00 | 174.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200409P00717500 | 2020-04-06 9:35AM EDT | 717.50 | 218.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200409P00720000 | 2020-04-03 10:47AM EDT | 720.00 | 228.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00722500 | 2020-04-07 3:39PM EDT | 722.50 | 174.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00725000 | 2020-04-06 10:01AM EDT | 725.00 | 210.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00727500 | 2020-04-08 12:49PM EDT | 727.50 | 177.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200409P00730000 | 2020-04-03 10:02AM EDT | 730.00 | 242.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200409P00732500 | 2020-04-08 10:18AM EDT | 732.50 | 193.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA200409P00735000 | 2020-04-03 2:33PM EDT | 735.00 | 258.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200409P00737500 | 2020-04-07 11:11AM EDT | 737.50 | 191.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00740000 | 2020-03-25 10:48AM EDT | 740.00 | 260.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200409P00742500 | 2020-04-08 11:19AM EDT | 742.50 | 194.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA200409P00745000 | 2020-04-08 10:12AM EDT | 745.00 | 209.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200409P00747500 | 2020-03-25 11:41AM EDT | 747.50 | 234.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00750000 | 2020-04-07 2:11PM EDT | 750.00 | 198.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA200409P00752500 | 2020-04-03 11:11AM EDT | 752.50 | 264.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00755000 | 2020-04-07 11:00AM EDT | 755.00 | 211.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200409P00757500 | 2020-04-03 1:05PM EDT | 757.50 | 282.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200409P00760000 | 2020-04-07 12:42PM EDT | 760.00 | 204.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200409P00762500 | 2020-04-06 10:00AM EDT | 762.50 | 245.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200409P00765000 | 2020-04-07 3:45PM EDT | 765.00 | 216.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00767500 | 2020-04-08 9:51AM EDT | 767.50 | 220.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00770000 | 2020-04-07 2:25PM EDT | 770.00 | 217.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00772500 | 2020-03-25 11:48AM EDT | 772.50 | 227.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA200409P00775000 | 2020-04-06 9:57AM EDT | 775.00 | 259.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200409P00777500 | 2020-04-08 1:26PM EDT | 777.50 | 229.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00780000 | 2020-04-07 2:56PM EDT | 780.00 | 237.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200409P00782500 | 2020-04-07 3:45PM EDT | 782.50 | 233.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00785000 | 2020-04-03 11:47AM EDT | 785.00 | 298.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00787500 | 2020-04-07 3:45PM EDT | 787.50 | 237.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00790000 | 2020-04-03 1:16PM EDT | 790.00 | 318.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200409P00792500 | 2020-03-25 11:15AM EDT | 792.50 | 259.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA200409P00795000 | 2020-03-31 12:10PM EDT | 795.00 | 254.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00797500 | 2020-04-08 3:55PM EDT | 797.50 | 249.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA200409P00800000 | 2020-04-08 3:54PM EDT | 800.00 | 251.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200409P00802500 | 2020-04-03 2:10PM EDT | 802.50 | 329.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200409P00805000 | 2020-04-08 10:17AM EDT | 805.00 | 264.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00810000 | 2020-03-26 1:32PM EDT | 810.00 | 297.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00812500 | 2020-03-27 9:57AM EDT | 812.50 | 315.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00815000 | 2020-03-26 11:06AM EDT | 815.00 | 276.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA200409P00817500 | 2020-04-08 3:55PM EDT | 817.50 | 269.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200409P00820000 | 2020-04-03 11:39AM EDT | 820.00 | 329.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00840000 | 2020-04-08 10:17AM EDT | 840.00 | 299.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00850000 | 2020-04-07 3:49PM EDT | 850.00 | 299.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200409P00860000 | 2020-03-12 11:56AM EDT | 860.00 | 359.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200409P00870000 | 2020-04-08 10:03AM EDT | 870.00 | 326.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00880000 | 2020-04-07 2:22PM EDT | 880.00 | 330.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200409P00890000 | 2020-04-06 9:35AM EDT | 890.00 | 390.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00900000 | 2020-04-07 10:34AM EDT | 900.00 | 348.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P00950000 | 2020-04-06 10:01AM EDT | 950.00 | 408.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P01000000 | 2020-04-06 3:57PM EDT | 1,000.00 | 484.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200409P01050000 | 2020-04-07 9:59AM EDT | 1,050.00 | 488.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P01100000 | 2020-04-06 3:52PM EDT | 1,100.00 | 585.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P01150000 | 2020-04-03 2:47PM EDT | 1,150.00 | 673.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200409P01300000 | 2020-04-03 3:08PM EDT | 1,300.00 | 823.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.