| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA190920C00140000 | 2019-07-10 12:55PM EDT | 2019-09-20 | 97.63 | 92.90 | 97.80 | 0.00 | - | 1 | 11 | 209.52% |
| TSLA191018C00140000 | 2019-08-02 11:20AM EDT | 2019-10-18 | 93.00 | 78.70 | 83.40 | 0.00 | - | 2 | 10 | 68.04% |
| TSLA191115C00140000 | 2019-06-17 11:32AM EDT | 2019-11-15 | 93.71 | 119.45 | 120.05 | 0.00 | - | 1 | 1 | 218.18% |
| TSLA191220C00140000 | 2019-05-31 3:54PM EDT | 2019-12-20 | 60.88 | 96.70 | 97.75 | 0.00 | - | 1 | 8 | 115.39% |
| TSLA200117C00140000 | 2019-07-29 2:58PM EDT | 2020-01-17 | 99.74 | 84.50 | 86.50 | 0.00 | - | 1 | 95 | 66.16% |
| TSLA200320C00140000 | 2019-07-05 12:39PM EDT | 2020-03-20 | 106.00 | 97.40 | 99.15 | 0.00 | - | 54 | 31 | 90.34% |
| TSLA200619C00140000 | 2019-07-31 9:58AM EDT | 2020-06-19 | 112.05 | 91.15 | 93.95 | 0.00 | - | 4 | 28 | 63.71% |
| TSLA210115C00140000 | 2019-06-28 3:59PM EDT | 2021-01-15 | 107.83 | 106.00 | 108.90 | 0.00 | - | 2 | 0 | 72.47% |
| TSLA210618C00140000 | 2019-08-15 11:13AM EDT | 2021-06-18 | 99.64 | 102.75 | 107.40 | 0.00 | - | 4 | 21 | 60.45% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA190920P00140000 | 2019-08-16 2:27PM EDT | 2019-09-20 | 0.35 | 0.34 | 0.38 | -0.16 | -31.37% | 51 | 1,157 | 74.85% |
| TSLA191018P00140000 | 2019-08-16 3:47PM EDT | 2019-10-18 | 1.08 | 0.94 | 1.14 | -0.52 | -32.50% | 58 | 503 | 67.16% |
| TSLA191115P00140000 | 2019-08-16 11:37AM EDT | 2019-11-15 | 2.57 | 2.37 | 2.70 | -0.73 | -22.12% | 6 | 1,266 | 68.51% |
| TSLA191220P00140000 | 2019-08-16 2:55PM EDT | 2019-12-20 | 4.25 | 4.05 | 4.35 | -1.18 | -21.73% | 23 | 418 | 67.00% |
| TSLA200117P00140000 | 2019-08-16 12:16PM EDT | 2020-01-17 | 5.40 | 5.35 | 5.60 | -1.33 | -19.76% | 4 | 3,219 | 65.85% |
| TSLA200320P00140000 | 2019-08-14 3:32PM EDT | 2020-03-20 | 10.00 | 8.50 | 9.00 | 0.00 | - | 3 | 130 | 65.46% |
| TSLA200619P00140000 | 2019-08-15 11:15AM EDT | 2020-06-19 | 14.87 | 12.90 | 13.35 | 0.00 | - | 27 | 1,466 | 64.86% |
| TSLA210115P00140000 | 2019-08-16 1:17PM EDT | 2021-01-15 | 21.35 | 21.00 | 22.45 | -1.95 | -8.37% | 4 | 1,066 | 63.69% |
| TSLA210618P00140000 | 2019-08-16 2:47PM EDT | 2021-06-18 | 26.30 | 24.75 | 28.75 | +2.23 | +9.26% | 2 | 56 | 62.64% |