TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 21, 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 | 326.00 | 335.65 | 0.00 | - | 2 | 2 | 366.41% |
| TSLA220121C00010000 | 2019-11-27 2:50PM EST | 10.00 | 320.75 | 321.10 | 330.65 | 0.00 | - | - | 0 | 201.07% |
| 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 | 259.99% |
| 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 | 301.00 | 310.60 | 0.00 | - | 10 | 41 | 117.08% |
| TSLA220121C00035000 | 2019-10-17 11:04AM EST | 35.00 | 226.37 | 312.30 | 321.80 | 0.00 | - | 2 | 0 | 167.15% |
| TSLA220121C00040000 | 2019-11-27 2:50PM EST | 40.00 | 290.71 | 291.00 | 301.00 | 0.00 | - | 2 | 1 | 54.69% |
| TSLA220121C00045000 | 2019-10-14 12:38PM EST | 45.00 | 254.76 | 302.05 | 312.00 | 0.00 | - | 1 | 0 | 142.03% |
| TSLA220121C00050000 | 2019-10-17 11:00AM EST | 50.00 | 213.49 | 297.05 | 307.00 | 0.00 | - | - | 0 | 132.79% |
| 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 | 271.60 | 281.50 | 0.00 | - | 2 | 3 | 55.57% |
| 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 | 236.00 | 246.00 | -19.20 | -7.38% | 2 | 39 | 58.37% |
| TSLA220121C00125000 | 2019-11-11 9:33AM EST | 125.00 | 233.00 | 215.00 | 224.50 | 0.00 | - | 3 | 3 | 56.29% |
| TSLA220121C00130000 | 2019-09-24 9:45AM EST | 130.00 | 124.15 | 204.00 | 214.00 | 0.00 | - | - | 1 | 52.93% |
| TSLA220121C00150000 | 2019-12-06 2:02PM EST | 150.00 | 202.00 | 195.00 | 205.00 | -11.80 | -5.52% | 11 | 7 | 54.97% |
| TSLA220121C00170000 | 2019-10-28 9:11AM EST | 170.00 | 185.50 | 176.05 | 184.50 | 0.00 | - | 1 | 2 | 53.28% |
| TSLA220121C00175000 | 2019-10-25 1:55PM EST | 175.00 | 177.38 | 173.45 | 181.00 | 0.00 | - | 1 | 1 | 53.17% |
| TSLA220121C00180000 | 2019-11-15 10:30AM EST | 180.00 | 191.31 | 173.80 | 181.25 | 0.00 | - | 3 | 15 | 53.03% |
| TSLA220121C00185000 | 2019-10-13 11:00PM EST | 185.00 | 95.51 | 185.90 | 191.75 | 0.00 | - | - | 0 | 67.04% |
| TSLA220121C00190000 | 2019-11-21 12:38PM EST | 190.00 | 190.00 | 166.80 | 174.00 | 0.00 | - | 1 | 8 | 52.43% |
| TSLA220121C00195000 | 2019-11-08 3:30PM EST | 195.00 | 167.75 | 162.30 | 170.45 | 0.00 | - | 1 | 18 | 51.63% |
| TSLA220121C00200000 | 2019-12-04 10:01AM EST | 200.00 | 163.17 | 160.00 | 166.95 | 0.00 | - | 1 | 82 | 51.85% |
| TSLA220121C00205000 | 2019-11-22 9:34AM EST | 205.00 | 160.48 | 155.95 | 162.55 | 0.00 | - | 2 | 6 | 50.85% |
| TSLA220121C00210000 | 2019-12-06 1:12PM EST | 210.00 | 159.00 | 153.40 | 159.30 | -19.00 | -10.67% | 13 | 58 | 50.97% |
| TSLA220121C00215000 | 2019-10-17 11:04AM EST | 215.00 | 96.77 | 163.00 | 172.15 | 0.00 | - | - | 0 | 62.45% |
| TSLA220121C00220000 | 2019-12-03 3:37PM EST | 220.00 | 152.20 | 146.60 | 153.05 | 0.00 | - | 4 | 35 | 50.48% |
| TSLA220121C00225000 | 2019-10-28 9:00AM EST | 225.00 | 145.71 | 138.55 | 147.25 | 0.00 | - | 1 | 11 | 50.71% |
| TSLA220121C00230000 | 2019-11-19 10:55AM EST | 230.00 | 155.35 | 139.90 | 146.35 | 0.00 | - | 1 | 16 | 52.16% |
| TSLA220121C00235000 | 2019-11-15 1:59PM EST | 235.00 | 154.43 | 136.85 | 143.20 | 0.00 | - | 4 | 4 | 51.83% |
| TSLA220121C00240000 | 2019-11-19 1:05PM EST | 240.00 | 136.50 | 134.20 | 140.10 | -22.50 | -14.15% | 2 | 31 | 51.52% |
| TSLA220121C00245000 | 2019-10-28 2:17PM EST | 245.00 | 130.02 | 127.60 | 134.85 | 0.00 | - | 1 | 9 | 49.66% |
| TSLA220121C00250000 | 2019-12-06 3:12PM EST | 250.00 | 131.86 | 128.25 | 133.90 | +3.47 | +2.70% | 21 | 441 | 50.81% |
| TSLA220121C00255000 | 2019-11-18 2:40PM EST | 255.00 | 140.54 | 125.30 | 131.00 | 0.00 | - | 1 | 13 | 50.56% |
| TSLA220121C00260000 | 2019-12-02 9:35AM EST | 260.00 | 123.00 | 122.45 | 128.30 | 0.00 | - | 1 | 33 | 50.42% |
| TSLA220121C00265000 | 2019-11-25 10:40AM EST | 265.00 | 127.76 | 119.05 | 125.25 | 0.00 | - | 1 | 32 | 50.02% |
| TSLA220121C00270000 | 2019-12-02 3:01PM EST | 270.00 | 122.00 | 116.75 | 122.45 | 0.00 | - | 3 | 11 | 49.76% |
| TSLA220121C00275000 | 2019-11-20 12:58PM EST | 275.00 | 117.18 | 114.10 | 119.70 | 0.00 | - | 1 | 7 | 49.51% |
| TSLA220121C00280000 | 2019-12-05 9:39AM EST | 280.00 | 113.50 | 111.45 | 117.15 | 0.00 | - | 1 | 27 | 49.36% |
| TSLA220121C00285000 | 2019-11-27 10:27AM EST | 285.00 | 111.10 | 108.85 | 114.40 | 0.00 | - | 1 | 9 | 49.07% |
| TSLA220121C00290000 | 2019-11-22 12:32PM EST | 290.00 | 109.40 | 105.40 | 111.90 | 0.00 | - | 3 | 16 | 48.90% |
| TSLA220121C00300000 | 2019-12-06 3:12PM EST | 300.00 | 104.90 | 101.30 | 107.25 | +2.75 | +2.69% | 12 | 473 | 48.70% |
| TSLA220121C00310000 | 2019-12-06 1:38PM EST | 310.00 | 100.00 | 96.10 | 101.85 | +3.80 | +3.95% | 12 | 61 | 47.98% |
| TSLA220121C00320000 | 2019-12-05 10:21AM EST | 320.00 | 88.80 | 91.45 | 97.40 | 0.00 | - | 2 | 384 | 47.72% |
| TSLA220121C00330000 | 2019-12-06 3:03PM EST | 330.00 | 90.00 | 86.40 | 92.65 | +5.55 | +6.57% | 4 | 914 | 47.21% |
| TSLA220121C00340000 | 2019-12-06 12:25PM EST | 340.00 | 87.00 | 85.00 | 87.60 | +5.85 | +7.21% | 2 | 98 | 46.46% |
| TSLA220121C00350000 | 2019-12-06 11:03AM EST | 350.00 | 84.00 | 81.00 | 84.70 | +7.50 | +9.80% | 4 | 1,655 | 46.79% |
| TSLA220121C00360000 | 2019-12-06 1:33PM EST | 360.00 | 79.25 | 75.10 | 80.75 | +4.75 | +6.38% | 3 | 107 | 46.49% |
| TSLA220121C00370000 | 2019-12-06 2:07PM EST | 370.00 | 79.10 | 70.90 | 77.40 | +6.60 | +9.10% | 1 | 64 | 46.42% |
| TSLA220121C00380000 | 2019-11-25 9:30AM EST | 380.00 | 77.75 | 67.45 | 73.75 | 0.00 | - | 15 | 149 | 46.13% |
| TSLA220121C00390000 | 2019-12-06 1:17PM EST | 390.00 | 68.95 | 63.90 | 69.90 | +4.36 | +6.75% | 1 | 165 | 45.66% |
| TSLA220121C00400000 | 2019-12-06 9:30AM EST | 400.00 | 65.00 | 61.60 | 66.55 | +3.70 | +6.04% | 1 | 2,610 | 45.39% |
| TSLA220121C00405000 | 2019-11-20 10:59AM EST | 405.00 | 73.40 | 59.00 | 64.95 | 0.00 | - | 2 | 4 | 45.27% |
| TSLA220121C00410000 | 2019-12-06 3:28PM EST | 410.00 | 60.89 | 57.55 | 63.90 | +2.92 | +5.04% | 1 | 232 | 45.42% |
| TSLA220121C00415000 | 2019-11-18 12:09AM EST | 415.00 | 68.40 | 56.60 | 61.85 | 0.00 | - | - | 2 | 45.03% |
| TSLA220121C00420000 | 2019-12-04 9:38AM EST | 420.00 | 58.39 | 53.60 | 59.95 | 0.00 | - | 1 | 67 | 44.71% |
| TSLA220121C00425000 | 2019-11-04 3:30PM EST | 425.00 | 45.00 | 52.80 | 58.25 | 0.00 | - | 22 | 22 | 44.48% |
| TSLA220121C00430000 | 2019-12-06 9:46AM EST | 430.00 | 55.40 | 51.55 | 0.00 | +2.20 | +4.14% | 1 | 1,013 | 3.13% |
| TSLA220121C00435000 | 2019-11-18 12:09AM EST | 435.00 | 63.25 | 50.15 | 55.45 | 0.00 | - | - | 2 | 44.28% |
| TSLA220121C00440000 | 2019-12-05 9:45AM EST | 440.00 | 49.00 | 48.80 | 54.40 | 0.00 | - | 1 | 389 | 44.33% |
| TSLA220121C00445000 | 2019-10-31 10:55AM EST | 445.00 | 41.35 | 44.40 | 50.45 | 0.00 | - | 30 | 52 | 42.88% |
| TSLA220121C00450000 | 2019-12-06 3:12PM EST | 450.00 | 49.53 | 46.25 | 50.90 | +1.47 | +3.06% | 2 | 601 | 43.68% |
| TSLA220121C00460000 | 2019-12-04 3:36PM EST | 460.00 | 46.45 | 43.65 | 49.10 | 0.00 | - | 1 | 13 | 43.86% |
| TSLA220121C00470000 | 2019-12-04 11:36AM EST | 470.00 | 43.60 | 40.50 | 47.35 | 0.00 | - | 4 | 188 | 44.01% |
| TSLA220121C00480000 | 2019-12-05 2:26PM EST | 480.00 | 40.64 | 39.50 | 45.00 | 0.00 | - | 40 | 259 | 43.80% |
| TSLA220121C00490000 | 2019-12-02 11:17AM EST | 490.00 | 38.35 | 36.50 | 42.45 | 0.00 | - | 1 | 23 | 43.43% |
| TSLA220121C00500000 | 2019-12-06 3:45PM EST | 500.00 | 38.40 | 37.10 | 40.45 | +1.40 | +3.78% | 6 | 470 | 43.30% |
| TSLA220121C00510000 | 2019-12-05 10:11AM EST | 510.00 | 33.80 | 32.50 | 38.50 | 0.00 | - | 1 | 56 | 43.16% |
| TSLA220121C00520000 | 2019-12-05 10:21AM EST | 520.00 | 32.00 | 31.75 | 37.00 | 0.00 | - | 5 | 141 | 43.21% |
| TSLA220121C00530000 | 2019-12-05 2:26PM EST | 530.00 | 30.93 | 0.00 | 35.50 | 0.00 | - | 40 | 142 | 43.23% |
| TSLA220121C00540000 | 2019-12-06 3:27PM EST | 540.00 | 30.90 | 27.50 | 33.50 | +1.70 | +5.82% | 10 | 56 | 42.92% |
| TSLA220121C00550000 | 2019-12-03 11:16AM EST | 550.00 | 29.50 | 27.10 | 32.00 | 0.00 | - | 1 | 27 | 42.86% |
| TSLA220121C00560000 | 2019-12-06 2:52PM EST | 560.00 | 28.75 | 0.00 | 31.00 | +0.25 | +0.88% | 1 | 11 | 43.05% |
| TSLA220121C00570000 | 2019-12-06 10:31AM EST | 570.00 | 26.75 | 0.00 | 29.50 | +1.50 | +5.94% | 1 | 34 | 42.91% |
| TSLA220121C00580000 | 2019-12-05 10:00AM EST | 580.00 | 23.90 | 0.00 | 28.00 | 0.00 | - | 1 | 74 | 42.73% |
| TSLA220121C00590000 | 2019-12-04 12:42PM EST | 590.00 | 23.81 | 0.00 | 27.00 | 0.00 | - | 2 | 80 | 42.82% |
| TSLA220121C00600000 | 2019-12-06 10:19AM EST | 600.00 | 23.00 | 21.20 | 25.00 | +1.31 | +6.04% | 21 | 768 | 42.26% |
| TSLA220121C00610000 | 2019-11-19 11:35AM EST | 610.00 | 21.50 | 19.20 | 23.85 | 0.00 | - | 2 | 4 | 42.19% |
| TSLA220121C00620000 | 2019-12-04 3:58PM EST | 620.00 | 20.15 | 18.10 | 23.00 | 0.00 | - | 2 | 8 | 42.28% |
| TSLA220121C00630000 | 2019-11-26 2:39PM EST | 630.00 | 17.10 | 18.00 | 22.00 | 0.00 | - | 1 | 56 | 42.24% |
| TSLA220121C00640000 | 2019-12-06 3:41PM EST | 640.00 | 18.86 | 18.25 | 19.60 | +1.16 | +6.55% | 68 | 1,693 | 41.21% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121P00005000 | 2019-12-06 10:54AM EST | 5.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 1 | 694 | 119.92% |
| TSLA220121P00010000 | 2019-12-06 11:46AM EST | 10.00 | 0.32 | 0.32 | 0.35 | -0.07 | -17.95% | 2 | 448 | 108.89% |
| TSLA220121P00015000 | 2019-12-06 2:40PM EST | 15.00 | 0.66 | 0.60 | 0.78 | -0.04 | -5.71% | 12 | 558 | 105.37% |
| TSLA220121P00020000 | 2019-12-06 3:47PM EST | 20.00 | 0.99 | 0.91 | 1.05 | +0.15 | +17.86% | 29 | 95 | 99.98% |
| TSLA220121P00025000 | 2019-12-06 3:47PM EST | 25.00 | 1.20 | 1.17 | 1.20 | 0.00 | - | 35 | 133 | 94.19% |
| TSLA220121P00030000 | 2019-12-06 3:45PM EST | 30.00 | 1.50 | 1.43 | 2.01 | -0.05 | -3.23% | 31 | 397 | 93.12% |
| TSLA220121P00035000 | 2019-11-26 3:50PM EST | 35.00 | 1.95 | 1.79 | 2.58 | 0.00 | - | 3 | 58 | 90.82% |
| TSLA220121P00040000 | 2019-11-27 9:59AM EST | 40.00 | 2.29 | 1.60 | 0.00 | 0.00 | - | 4 | 25 | 71.17% |
| TSLA220121P00045000 | 2019-11-27 12:04PM EST | 45.00 | 2.60 | 1.88 | 3.55 | 0.00 | - | 10 | 128 | 83.70% |
| TSLA220121P00050000 | 2019-12-06 3:47PM EST | 50.00 | 3.09 | 3.00 | 3.20 | -0.21 | -6.36% | 5 | 434 | 81.38% |
| TSLA220121P00055000 | 2019-11-25 3:23PM EST | 55.00 | 3.65 | 3.55 | 4.00 | 0.00 | - | 32 | 40 | 80.63% |
| TSLA220121P00060000 | 2019-12-06 12:54PM EST | 60.00 | 4.00 | 4.00 | 4.35 | -0.20 | -4.76% | 36 | 577 | 78.47% |
| TSLA220121P00065000 | 2019-12-06 2:12PM EST | 65.00 | 4.55 | 4.55 | 5.45 | -0.10 | -2.15% | 52 | 247 | 78.09% |
| TSLA220121P00070000 | 2019-11-27 9:59AM EST | 70.00 | 5.04 | 5.00 | 5.35 | 0.00 | - | 3 | 716 | 75.18% |
| TSLA220121P00075000 | 2019-12-06 9:53AM EST | 75.00 | 5.84 | 5.40 | 5.80 | +0.34 | +6.18% | 1 | 155 | 73.35% |
| TSLA220121P00080000 | 2019-11-14 3:54PM EST | 80.00 | 6.89 | 5.50 | 7.15 | 0.00 | - | 2 | 27 | 72.50% |
| TSLA220121P00085000 | 2019-11-08 11:59AM EST | 85.00 | 7.00 | 5.50 | 7.80 | 0.00 | - | 3 | 8 | 70.46% |
| TSLA220121P00090000 | 2019-12-04 1:01PM EST | 90.00 | 7.61 | 5.75 | 8.45 | 0.00 | - | 2 | 130 | 68.85% |
| TSLA220121P00095000 | 2019-12-02 1:16PM EST | 95.00 | 8.00 | 7.00 | 9.10 | 0.00 | - | 185 | 196 | 68.53% |
| TSLA220121P00100000 | 2019-12-06 10:40AM EST | 100.00 | 8.70 | 8.40 | 0.00 | +0.10 | +1.16% | 4 | 4,375 | 55.75% |
| TSLA220121P00105000 | 2019-11-22 3:46PM EST | 105.00 | 9.74 | 7.55 | 0.00 | 0.00 | - | 32 | 17 | 52.35% |
| TSLA220121P00110000 | 2019-12-05 2:48PM EST | 110.00 | 10.25 | 0.00 | 10.20 | 0.00 | - | 2 | 121 | 54.14% |
| TSLA220121P00115000 | 2019-12-05 2:36PM EST | 115.00 | 11.00 | 9.45 | 12.05 | 0.00 | - | 1 | 34 | 64.24% |
| TSLA220121P00120000 | 2019-11-19 10:53AM EST | 120.00 | 11.62 | 10.20 | 12.80 | 0.00 | - | 10 | 27 | 63.30% |
| TSLA220121P00125000 | 2019-12-06 2:52PM EST | 125.00 | 12.40 | 11.20 | 13.70 | -0.57 | -4.39% | 1 | 27 | 62.69% |
| TSLA220121P00130000 | 2019-11-13 12:41PM EST | 130.00 | 13.72 | 11.85 | 14.55 | 0.00 | - | 25 | 28 | 61.72% |
| TSLA220121P00135000 | 2019-12-03 2:41PM EST | 135.00 | 15.00 | 12.80 | 15.45 | 0.00 | - | 1 | 13 | 61.01% |
| TSLA220121P00140000 | 2019-11-13 3:09PM EST | 140.00 | 16.22 | 13.80 | 16.45 | 0.00 | - | 1 | 24 | 60.38% |
| TSLA220121P00145000 | 2019-11-29 10:56AM EST | 145.00 | 17.20 | 14.75 | 17.35 | 0.00 | - | 3 | 50 | 59.62% |
| TSLA220121P00150000 | 2019-12-05 1:09PM EST | 150.00 | 17.70 | 16.70 | 18.00 | 0.00 | - | 4 | 238 | 59.34% |
| TSLA220121P00155000 | 2019-11-06 10:46AM EST | 155.00 | 20.27 | 16.60 | 19.55 | 0.00 | - | 2 | 4 | 58.28% |
| TSLA220121P00160000 | 2019-12-05 1:52PM EST | 160.00 | 20.00 | 17.70 | 20.65 | 0.00 | - | 1 | 95 | 57.68% |
| TSLA220121P00170000 | 2019-11-22 12:06PM EST | 170.00 | 22.50 | 20.00 | 23.15 | 0.00 | - | 2 | 105 | 56.63% |
| TSLA220121P00175000 | 2019-12-04 2:17PM EST | 175.00 | 23.37 | 21.25 | 24.40 | 0.00 | - | 4 | 1,994 | 56.13% |
| TSLA220121P00180000 | 2019-12-05 3:50PM EST | 180.00 | 25.50 | 23.00 | 25.55 | 0.00 | - | 4 | 87 | 55.79% |
| TSLA220121P00185000 | 2019-11-26 9:30AM EST | 185.00 | 26.20 | 22.80 | 26.50 | 0.00 | - | 1 | 2 | 54.36% |
| TSLA220121P00190000 | 2019-12-02 2:00PM EST | 190.00 | 26.88 | 24.10 | 27.90 | 0.00 | - | 6 | 38 | 53.90% |
| TSLA220121P00195000 | 2019-11-19 12:39PM EST | 195.00 | 28.60 | 25.55 | 29.10 | 0.00 | - | 2 | 81 | 53.38% |
| TSLA220121P00200000 | 2019-12-06 2:42PM EST | 200.00 | 29.00 | 28.20 | 30.50 | -0.16 | -0.55% | 5 | 417 | 53.47% |
| TSLA220121P00205000 | 2019-11-22 9:39AM EST | 205.00 | 32.50 | 28.25 | 32.65 | 0.00 | - | 1 | 7 | 52.71% |
| TSLA220121P00210000 | 2019-12-06 2:37PM EST | 210.00 | 31.80 | 30.20 | 33.85 | -1.10 | -3.34% | 59 | 16 | 52.33% |
| TSLA220121P00215000 | 2019-12-06 2:38PM EST | 215.00 | 33.35 | 31.75 | 35.95 | -0.65 | -1.91% | 17 | 12 | 52.14% |
| TSLA220121P00220000 | 2019-12-06 2:12PM EST | 220.00 | 35.30 | 32.85 | 37.10 | -1.72 | -4.65% | 4 | 67 | 51.34% |
| TSLA220121P00225000 | 2019-12-03 1:59PM EST | 225.00 | 38.01 | 34.50 | 39.50 | 0.00 | - | 1 | 13 | 51.25% |
| TSLA220121P00230000 | 2019-12-06 10:11AM EST | 230.00 | 39.00 | 36.65 | 40.55 | -1.47 | -3.63% | 8 | 62 | 50.79% |
| TSLA220121P00235000 | 2019-11-13 2:16PM EST | 235.00 | 41.60 | 37.80 | 42.95 | 0.00 | - | 1 | 5 | 50.44% |
| TSLA220121P00240000 | 2019-12-04 2:34PM EST | 240.00 | 43.10 | 39.80 | 44.35 | 0.00 | - | 1 | 100 | 50.02% |
| TSLA220121P00245000 | 2019-11-20 10:31AM EST | 245.00 | 42.94 | 41.90 | 46.55 | 0.00 | - | 1 | 21 | 51.52% |
| TSLA220121P00250000 | 2019-12-06 2:13PM EST | 250.00 | 46.00 | 45.70 | 48.50 | -1.50 | -3.16% | 2 | 556 | 50.22% |
| TSLA220121P00255000 | 2019-12-06 2:12PM EST | 255.00 | 47.80 | 45.65 | 50.55 | -1.09 | -2.23% | 21 | 96 | 50.90% |
| TSLA220121P00260000 | 2019-12-05 9:42AM EST | 260.00 | 51.50 | 47.65 | 52.15 | 0.00 | - | 1 | 75 | 50.28% |
| TSLA220121P00265000 | 2019-12-06 10:11AM EST | 265.00 | 52.30 | 49.15 | 54.65 | -0.55 | -1.04% | 1 | 7 | 50.25% |
| TSLA220121P00270000 | 2019-12-06 2:12PM EST | 270.00 | 53.85 | 52.35 | 56.70 | -1.17 | -2.13% | 15 | 7 | 49.89% |
| TSLA220121P00275000 | 2019-12-06 10:11AM EST | 275.00 | 56.50 | 53.10 | 59.10 | +0.10 | +0.18% | 35 | 78 | 49.73% |
| TSLA220121P00280000 | 2019-12-03 12:02PM EST | 280.00 | 59.46 | 55.25 | 61.30 | 0.00 | - | 21 | 301 | 49.42% |
| TSLA220121P00285000 | 2019-11-20 10:16AM EST | 285.00 | 58.60 | 57.60 | 63.00 | 0.00 | - | 2 | 3 | 48.79% |
| TSLA220121P00290000 | 2019-12-04 2:21PM EST | 290.00 | 63.82 | 59.80 | 64.20 | 0.00 | - | 3 | 87 | 47.85% |
| TSLA220121P00300000 | 2019-12-06 2:39PM EST | 300.00 | 67.85 | 64.55 | 70.40 | -1.87 | -2.68% | 11 | 1,287 | 48.18% |
| TSLA220121P00310000 | 2019-12-04 3:53PM EST | 310.00 | 73.95 | 69.05 | 75.70 | 0.00 | - | 20 | 126 | 47.87% |
| TSLA220121P00320000 | 2019-12-04 3:53PM EST | 320.00 | 81.35 | 75.15 | 80.30 | 0.00 | - | 150 | 309 | 47.08% |
| TSLA220121P00330000 | 2019-12-05 10:10AM EST | 330.00 | 85.50 | 79.05 | 86.25 | 0.00 | - | 3 | 142 | 46.96% |
| TSLA220121P00340000 | 2019-12-03 12:11PM EST | 340.00 | 89.15 | 85.65 | 91.15 | 0.00 | - | 1 | 96 | 46.20% |
| TSLA220121P00350000 | 2019-12-06 2:39PM EST | 350.00 | 93.97 | 91.20 | 96.75 | -0.03 | -0.03% | 21 | 1,148 | 45.74% |
| TSLA220121P00360000 | 2019-12-04 11:22AM EST | 360.00 | 101.00 | 97.20 | 103.00 | 0.00 | - | 10 | 35 | 45.55% |
| TSLA220121P00370000 | 2019-11-25 3:53PM EST | 370.00 | 107.00 | 103.00 | 108.95 | 0.00 | - | 7 | 15 | 45.13% |
| TSLA220121P00380000 | 2019-11-29 10:55AM EST | 380.00 | 114.10 | 109.10 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| TSLA220121P00390000 | 2019-11-27 10:00AM EST | 390.00 | 121.00 | 114.10 | 120.05 | 0.00 | - | 10 | 13 | 43.67% |
| TSLA220121P00400000 | 2019-12-06 2:39PM EST | 400.00 | 124.51 | 121.70 | 0.00 | +6.21 | +5.25% | 10 | 65 | 0.00% |
| 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 | 155.95 | 162.25 | 0.00 | - | 2 | 21 | 42.30% |
| TSLA220121P00620000 | 2019-11-06 3:34PM EST | 620.00 | 301.59 | 292.00 | 301.65 | 0.00 | - | 1 | 1 | 38.68% |
| TSLA220121P00640000 | 2019-11-25 2:53PM EST | 640.00 | 316.50 | 311.45 | 320.00 | 0.00 | - | 2 | 7 | 38.66% |