| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA190823C00295000 | 2019-08-21 3:39PM EDT | 2019-08-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 515 | 50.00% |
| TSLA190830C00295000 | 2019-08-20 1:04PM EDT | 2019-08-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 147 | 50.00% |
| TSLA190906C00295000 | 2019-08-19 10:27AM EDT | 2019-09-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| TSLA190913C00295000 | 2019-08-16 9:40AM EDT | 2019-09-13 | 0.12 | 0.00 | 0.00 | 0.00 | - | 51 | 54 | 25.00% |
| TSLA190920C00295000 | 2019-08-21 3:06PM EDT | 2019-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 986 | 25.00% |
| TSLA190927C00295000 | 2019-08-16 10:43AM EDT | 2019-09-27 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TSLA191018C00295000 | 2019-08-21 1:26PM EDT | 2019-10-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 27 | 625 | 12.50% |
| TSLA191115C00295000 | 2019-08-21 1:27PM EDT | 2019-11-15 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 282 | 12.50% |
| TSLA191220C00295000 | 2019-08-21 1:16PM EDT | 2019-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 139 | 12.50% |
| TSLA200117C00295000 | 2019-08-21 1:36PM EDT | 2020-01-17 | 5.59 | 0.00 | 0.00 | 0.00 | - | 10 | 391 | 12.50% |
| TSLA200320C00295000 | 2019-08-21 12:04PM EDT | 2020-03-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 6.25% |
| TSLA210115C00295000 | 2019-08-15 11:00AM EDT | 2021-01-15 | 26.09 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA190823P00295000 | 2019-07-22 12:02AM EDT | 2019-08-23 | 42.00 | 73.05 | 77.40 | 0.00 | - | - | 0 | 243.75% |
| TSLA190830P00295000 | 2019-08-01 11:19AM EDT | 2019-08-30 | 51.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA190920P00295000 | 2019-08-16 1:32PM EDT | 2019-09-20 | 74.85 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| TSLA191018P00295000 | 2019-07-18 12:32PM EDT | 2019-10-18 | 65.60 | 73.50 | 78.00 | 0.00 | - | 1 | 19 | 62.51% |
| TSLA191115P00295000 | 2019-07-31 3:26PM EDT | 2019-11-15 | 59.35 | 0.00 | 0.00 | 0.00 | - | 25 | 109 | 0.00% |
| TSLA191220P00295000 | 2019-07-25 9:39AM EDT | 2019-12-20 | 72.07 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TSLA200117P00295000 | 2019-07-31 12:36PM EDT | 2020-01-17 | 75.45 | 0.00 | 0.00 | 0.00 | - | 1 | 796 | 0.00% |
| TSLA200320P00295000 | 2019-08-13 9:36AM EDT | 2020-03-20 | 77.40 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| TSLA210115P00295000 | 2019-08-14 12:58PM EDT | 2021-01-15 | 100.20 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |