| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA190830C00220000 | 2019-08-23 3:59PM EDT | 2019-08-30 | 2.72 | 2.70 | 2.89 | -4.08 | -60.00% | 4,053 | 839 | 61.23% |
| TSLA190906C00220000 | 2019-08-23 3:59PM EDT | 2019-09-06 | 4.22 | 4.30 | 4.55 | -5.03 | -54.38% | 537 | 353 | 51.29% |
| TSLA190913C00220000 | 2019-08-23 3:58PM EDT | 2019-09-13 | 6.00 | 5.65 | 6.35 | -5.00 | -45.45% | 105 | 267 | 51.33% |
| TSLA190920C00220000 | 2019-08-23 3:58PM EDT | 2019-09-20 | 7.49 | 7.05 | 7.75 | -5.46 | -42.16% | 780 | 5,551 | 50.31% |
| TSLA190927C00220000 | 2019-08-23 3:58PM EDT | 2019-09-27 | 8.88 | 8.40 | 9.30 | -5.92 | -40.00% | 77 | 76 | 50.90% |
| TSLA191004C00220000 | 2019-08-23 3:54PM EDT | 2019-10-04 | 11.56 | 10.85 | 11.95 | +11.56 | +∞% | 70 | 18 | 53.85% |
| TSLA191018C00220000 | 2019-08-23 3:59PM EDT | 2019-10-18 | 13.75 | 13.15 | 14.15 | -5.25 | -27.63% | 939 | 394 | 53.32% |
| TSLA191115C00220000 | 2019-08-23 3:53PM EDT | 2019-11-15 | 19.00 | 18.15 | 19.20 | -5.00 | -20.83% | 121 | 2,685 | 55.86% |
| TSLA191220C00220000 | 2019-08-23 12:52PM EDT | 2019-12-20 | 23.45 | 21.65 | 23.85 | -4.35 | -15.65% | 48 | 524 | 55.30% |
| TSLA200117C00220000 | 2019-08-23 3:57PM EDT | 2020-01-17 | 25.00 | 24.20 | 25.40 | -5.55 | -18.17% | 199 | 2,331 | 53.53% |
| TSLA200320C00220000 | 2019-08-23 12:05PM EDT | 2020-03-20 | 31.00 | 29.75 | 30.85 | -4.95 | -13.77% | 14 | 120 | 53.36% |
| TSLA200619C00220000 | 2019-08-23 3:53PM EDT | 2020-06-19 | 37.25 | 36.10 | 38.20 | -5.73 | -13.33% | 10 | 625 | 53.56% |
| TSLA210115C00220000 | 2019-08-23 12:55PM EDT | 2021-01-15 | 49.10 | 47.25 | 50.60 | -3.90 | -7.36% | 7 | 922 | 53.12% |
| TSLA210618C00220000 | 2019-08-22 2:12PM EDT | 2021-06-18 | 62.00 | 55.00 | 57.40 | 0.00 | - | 5 | 401 | 53.19% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA190830P00220000 | 2019-08-23 3:59PM EDT | 2019-08-30 | 11.55 | 10.85 | 11.90 | +7.01 | +154.41% | 2,616 | 6,483 | 60.99% |
| TSLA190906P00220000 | 2019-08-23 3:57PM EDT | 2019-09-06 | 12.67 | 12.10 | 13.60 | +6.13 | +93.73% | 2,170 | 610 | 50.07% |
| TSLA190913P00220000 | 2019-08-23 3:59PM EDT | 2019-09-13 | 14.66 | 13.95 | 15.00 | +6.29 | +75.15% | 56 | 247 | 51.61% |
| TSLA190920P00220000 | 2019-08-23 3:59PM EDT | 2019-09-20 | 16.04 | 15.10 | 16.45 | +6.04 | +60.40% | 677 | 7,236 | 50.77% |
| TSLA190927P00220000 | 2019-08-23 3:58PM EDT | 2019-09-27 | 17.25 | 16.90 | 17.75 | +5.76 | +50.13% | 121 | 150 | 50.31% |
| TSLA191004P00220000 | 2019-08-23 3:30PM EDT | 2019-10-04 | 19.00 | 19.15 | 20.30 | +19.00 | +∞% | 60 | 19 | 52.86% |
| TSLA191018P00220000 | 2019-08-23 3:53PM EDT | 2019-10-18 | 21.44 | 21.40 | 22.45 | +5.54 | +34.84% | 172 | 2,519 | 52.33% |
| TSLA191115P00220000 | 2019-08-23 3:59PM EDT | 2019-11-15 | 27.01 | 26.15 | 27.40 | +5.81 | +27.41% | 194 | 680 | 54.62% |
| TSLA191220P00220000 | 2019-08-23 3:58PM EDT | 2019-12-20 | 30.11 | 29.75 | 30.95 | +5.84 | +24.06% | 26 | 832 | 53.22% |
| TSLA200117P00220000 | 2019-08-23 3:59PM EDT | 2020-01-17 | 33.00 | 32.30 | 33.85 | +5.70 | +20.88% | 341 | 5,176 | 52.94% |
| TSLA200320P00220000 | 2019-08-23 3:58PM EDT | 2020-03-20 | 38.00 | 37.65 | 38.85 | +5.20 | +15.85% | 6 | 320 | 52.35% |
| TSLA200619P00220000 | 2019-08-23 12:16PM EDT | 2020-06-19 | 44.20 | 44.65 | 46.30 | +4.50 | +11.34% | 3 | 1,040 | 53.21% |
| TSLA210115P00220000 | 2019-08-23 3:17PM EDT | 2021-01-15 | 56.05 | 55.15 | 58.60 | +3.76 | +7.19% | 60 | 1,602 | 52.48% |
| TSLA210618P00220000 | 2019-08-23 3:47PM EDT | 2021-06-18 | 63.00 | 60.85 | 64.00 | +4.05 | +6.87% | 2 | 111 | 51.05% |