| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA190222C00150000 | 2019-01-23 2:00PM EST | 150.00 | 136.66 | 151.75 | 153.30 | 0.00 | - | 2 | 2 | 486.72% |
| TSLA190222C00160000 | 2019-01-23 2:00PM EST | 160.00 | 126.88 | 141.75 | 143.30 | 0.00 | - | 2 | 2 | 446.48% |
| TSLA190222C00200000 | 2019-02-20 11:33AM EST | 200.00 | 102.00 | 101.80 | 103.30 | -6.15 | -5.69% | 2 | 14 | 306.05% |
| TSLA190222C00220000 | 2019-02-15 3:28PM EST | 220.00 | 87.50 | 81.80 | 83.30 | 0.00 | - | 1 | 3 | 244.92% |
| TSLA190222C00225000 | 2019-02-11 9:43AM EST | 225.00 | 87.40 | 76.80 | 78.30 | 0.00 | - | 1 | 1 | 230.27% |
| TSLA190222C00230000 | 2019-02-20 12:38PM EST | 230.00 | 70.48 | 71.80 | 73.30 | -6.92 | -8.94% | 5 | 8 | 215.92% |
| TSLA190222C00235000 | 2019-02-20 9:40AM EST | 235.00 | 70.99 | 66.80 | 68.40 | +9.48 | +15.41% | 2 | 17 | 132.03% |
| TSLA190222C00245000 | 2019-01-23 12:24PM EST | 245.00 | 49.90 | 56.80 | 58.35 | 0.00 | - | 2 | 1 | 101.56% |
| TSLA190222C00250000 | 2019-02-19 10:32AM EST | 250.00 | 58.51 | 51.80 | 53.40 | 0.00 | - | 1 | 40 | 102.34% |
| TSLA190222C00252500 | 2019-01-24 11:49AM EST | 252.50 | 45.70 | 49.35 | 50.85 | 0.00 | - | 5 | 5 | 97.66% |
| TSLA190222C00255000 | 2019-01-24 12:35PM EST | 255.00 | 42.60 | 46.85 | 48.35 | 0.00 | - | 13 | 14 | 92.97% |
| TSLA190222C00257500 | 2019-02-01 10:50AM EST | 257.50 | 58.55 | 44.35 | 45.85 | 0.00 | - | 2 | 2 | 88.28% |
| TSLA190222C00260000 | 2019-02-19 10:55AM EST | 260.00 | 46.95 | 41.85 | 43.45 | 0.00 | - | 8 | 27 | 92.58% |
| TSLA190222C00262500 | 2019-02-19 3:01PM EST | 262.50 | 45.45 | 39.35 | 40.95 | 0.00 | - | 2 | 4 | 87.30% |
| TSLA190222C00265000 | 2019-02-19 10:05AM EST | 265.00 | 45.61 | 36.85 | 38.40 | 0.00 | - | 2 | 6 | 78.71% |
| TSLA190222C00267500 | 2019-02-19 1:46PM EST | 267.50 | 40.90 | 34.40 | 35.90 | 0.00 | - | 2 | 8 | 77.15% |
| TSLA190222C00270000 | 2019-02-20 2:15PM EST | 270.00 | 32.06 | 32.05 | 33.40 | -6.84 | -17.58% | 13 | 57 | 79.10% |
| TSLA190222C00272500 | 2019-01-24 10:47AM EST | 272.50 | 31.25 | 29.40 | 30.95 | 0.00 | - | 1 | 1 | 69.53% |
| TSLA190222C00275000 | 2019-02-20 2:24PM EST | 275.00 | 25.85 | 27.20 | 28.45 | -6.50 | -20.09% | 9 | 93 | 74.32% |
| TSLA190222C00277500 | 2019-02-15 1:24PM EST | 277.50 | 29.25 | 24.45 | 26.00 | 0.00 | - | 7 | 28 | 62.79% |
| TSLA190222C00280000 | 2019-02-20 2:31PM EST | 280.00 | 21.45 | 22.05 | 23.40 | -4.79 | -18.25% | 48 | 67 | 57.32% |
| TSLA190222C00282500 | 2019-02-15 12:02PM EST | 282.50 | 24.47 | 19.60 | 21.05 | 0.00 | - | 2 | 36 | 56.79% |
| TSLA190222C00285000 | 2019-02-20 12:12PM EST | 285.00 | 16.80 | 17.20 | 18.70 | -6.45 | -27.74% | 2 | 75 | 55.47% |
| TSLA190222C00287500 | 2019-02-19 12:42PM EST | 287.50 | 21.00 | 14.85 | 16.35 | 0.00 | - | 2 | 57 | 53.37% |
| TSLA190222C00290000 | 2019-02-20 3:46PM EST | 290.00 | 12.71 | 12.65 | 13.50 | -5.11 | -28.68% | 110 | 258 | 55.23% |
| TSLA190222C00292500 | 2019-02-20 1:40PM EST | 292.50 | 10.25 | 10.45 | 11.35 | -6.40 | -38.44% | 131 | 58 | 53.56% |
| TSLA190222C00295000 | 2019-02-20 3:59PM EST | 295.00 | 9.05 | 8.80 | 9.25 | -3.16 | -25.88% | 318 | 208 | 50.93% |
| TSLA190222C00297500 | 2019-02-20 3:23PM EST | 297.50 | 6.45 | 6.95 | 7.30 | -3.70 | -36.45% | 203 | 123 | 48.58% |
| TSLA190222C00300000 | 2019-02-20 3:59PM EST | 300.00 | 5.50 | 5.40 | 5.60 | -3.00 | -35.29% | 2,115 | 634 | 47.17% |
| TSLA190222C00302500 | 2019-02-20 3:59PM EST | 302.50 | 4.05 | 4.00 | 4.20 | -3.15 | -43.75% | 1,605 | 364 | 46.68% |
| TSLA190222C00305000 | 2019-02-20 3:59PM EST | 305.00 | 2.90 | 2.88 | 2.99 | -2.45 | -45.79% | 4,184 | 2,276 | 45.65% |
| TSLA190222C00307500 | 2019-02-20 3:59PM EST | 307.50 | 2.02 | 2.00 | 2.12 | -2.08 | -50.73% | 2,437 | 696 | 45.83% |
| TSLA190222C00310000 | 2019-02-20 3:59PM EST | 310.00 | 1.41 | 1.34 | 1.45 | -1.64 | -53.77% | 5,801 | 1,985 | 45.90% |
| TSLA190222C00312500 | 2019-02-20 3:59PM EST | 312.50 | 0.96 | 0.90 | 0.99 | -1.27 | -56.95% | 3,974 | 951 | 46.53% |
| TSLA190222C00315000 | 2019-02-20 3:56PM EST | 315.00 | 0.62 | 0.63 | 0.69 | -1.00 | -61.73% | 4,677 | 2,033 | 47.71% |
| TSLA190222C00317500 | 2019-02-20 3:59PM EST | 317.50 | 0.45 | 0.41 | 0.51 | -0.70 | -60.87% | 1,833 | 1,631 | 49.76% |
| TSLA190222C00320000 | 2019-02-20 3:59PM EST | 320.00 | 0.33 | 0.30 | 0.35 | -0.50 | -60.24% | 4,389 | 4,592 | 50.78% |
| TSLA190222C00322500 | 2019-02-20 3:53PM EST | 322.50 | 0.21 | 0.22 | 0.25 | -0.40 | -65.57% | 1,412 | 2,173 | 51.66% |
| TSLA190222C00325000 | 2019-02-20 3:59PM EST | 325.00 | 0.17 | 0.15 | 0.18 | -0.27 | -61.36% | 1,952 | 3,138 | 52.93% |
| TSLA190222C00327500 | 2019-02-20 3:57PM EST | 327.50 | 0.13 | 0.12 | 0.16 | -0.20 | -60.61% | 300 | 706 | 55.96% |
| TSLA190222C00330000 | 2019-02-20 3:59PM EST | 330.00 | 0.10 | 0.10 | 0.12 | -0.16 | -61.54% | 590 | 2,500 | 58.11% |
| TSLA190222C00332500 | 2019-02-20 2:38PM EST | 332.50 | 0.12 | 0.06 | 0.12 | -0.11 | -47.83% | 155 | 548 | 60.55% |
| TSLA190222C00335000 | 2019-02-20 3:55PM EST | 335.00 | 0.08 | 0.05 | 0.09 | -0.09 | -52.94% | 208 | 916 | 62.31% |
| TSLA190222C00337500 | 2019-02-20 12:48PM EST | 337.50 | 0.06 | 0.03 | 0.09 | -0.07 | -53.85% | 12 | 312 | 64.84% |
| TSLA190222C00340000 | 2019-02-20 3:33PM EST | 340.00 | 0.05 | 0.03 | 0.07 | -0.08 | -61.54% | 211 | 1,079 | 66.99% |
| TSLA190222C00342500 | 2019-02-20 2:57PM EST | 342.50 | 0.05 | 0.02 | 0.10 | -0.07 | -58.33% | 61 | 402 | 72.27% |
| TSLA190222C00345000 | 2019-02-20 3:09PM EST | 345.00 | 0.06 | 0.03 | 0.05 | -0.03 | -33.33% | 204 | 907 | 72.27% |
| TSLA190222C00347500 | 2019-02-20 12:31PM EST | 347.50 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 8 | 231 | 74.61% |
| TSLA190222C00350000 | 2019-02-20 2:30PM EST | 350.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 219 | 2,455 | 73.44% |
| TSLA190222C00352500 | 2019-02-20 12:57PM EST | 352.50 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 92 | 221 | 74.22% |
| TSLA190222C00355000 | 2019-02-20 2:01PM EST | 355.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 379 | 391 | 81.64% |
| TSLA190222C00357500 | 2019-02-20 2:29PM EST | 357.50 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 15 | 127 | 82.81% |
| TSLA190222C00360000 | 2019-02-20 3:16PM EST | 360.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 121 | 1,607 | 87.89% |
| TSLA190222C00362500 | 2019-02-19 3:57PM EST | 362.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 52 | 170 | 92.97% |
| TSLA190222C00365000 | 2019-02-20 10:12AM EST | 365.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 174 | 92.19% |
| TSLA190222C00367500 | 2019-02-15 9:51AM EST | 367.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 55 | 592 | 99.22% |
| TSLA190222C00370000 | 2019-02-20 12:55PM EST | 370.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 256 | 95.31% |
| TSLA190222C00372500 | 2019-02-13 1:39PM EST | 372.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 60 | 59 | 98.44% |
| TSLA190222C00375000 | 2019-02-19 9:51AM EST | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 155 | 101.56% |
| TSLA190222C00377500 | 2019-02-20 3:33PM EST | 377.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 32 | 109.38% |
| TSLA190222C00380000 | 2019-02-20 10:20AM EST | 380.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 1 | 342 | 96.88% |
| TSLA190222C00382500 | 2019-02-15 3:55PM EST | 382.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 37 | 112.50% |
| TSLA190222C00385000 | 2019-02-19 3:20PM EST | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 50.00% |
| TSLA190222C00390000 | 2019-02-19 3:54PM EST | 390.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 149 | 117.19% |
| TSLA190222C00395000 | 2019-02-20 3:19PM EST | 395.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 3 | 108 | 122.66% |
| TSLA190222C00400000 | 2019-02-19 9:30AM EST | 400.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 115.63% |
| TSLA190222C00405000 | 2019-02-19 10:00AM EST | 405.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 86 | 135.94% |
| TSLA190222C00410000 | 2019-02-05 10:11AM EST | 410.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 11 | 105 | 142.19% |
| TSLA190222C00415000 | 2019-02-07 2:45PM EST | 415.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 9 | 121 | 146.88% |
| TSLA190222C00420000 | 2019-02-20 3:19PM EST | 420.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 6 | 102 | 50.00% |
| TSLA190222C00425000 | 2019-01-31 10:06AM EST | 425.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 3 | 115 | 137.50% |
| TSLA190222C00430000 | 2019-01-31 9:53AM EST | 430.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 64 | 160.94% |
| TSLA190222C00435000 | 2019-01-22 9:44AM EST | 435.00 | 0.53 | 0.00 | 0.04 | 0.00 | - | 1 | 69 | 165.63% |
| TSLA190222C00440000 | 2019-02-01 10:39AM EST | 440.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 77 | 153.13% |
| TSLA190222C00445000 | 2019-01-24 12:11PM EST | 445.00 | 0.29 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 175.00% |
| TSLA190222C00450000 | 2019-02-19 11:52AM EST | 450.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,039 | 175.00% |
| TSLA190222C00455000 | 2019-02-05 11:46AM EST | 455.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 23 | 184.38% |
| TSLA190222C00460000 | 2019-02-19 12:00PM EST | 460.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 42 | 189.06% |
| TSLA190222C00465000 | 2019-02-04 12:59PM EST | 465.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 14 | 193.75% |
| TSLA190222C00470000 | 2019-01-30 3:52PM EST | 470.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 193.75% |
| TSLA190222C00475000 | 2019-01-18 11:49PM EST | 475.00 | 0.70 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 201.56% |
| TSLA190222C00480000 | 2019-01-24 11:28AM EST | 480.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 206.25% |
| TSLA190222C00485000 | 2019-01-22 3:59PM EST | 485.00 | 0.27 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 209.38% |
| TSLA190222C00490000 | 2019-01-09 12:49PM EST | 490.00 | 0.81 | 0.00 | 0.04 | 0.00 | - | 19 | 24 | 214.06% |
| TSLA190222C00495000 | 2019-01-29 3:39PM EST | 495.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 218.75% |
| TSLA190222C00500000 | 2019-02-19 9:30AM EST | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 196.88% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA190222P00130000 | 2019-02-15 3:49PM EST | 130.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 177 | 888 | 356.25% |
| TSLA190222P00135000 | 2019-02-19 9:49AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,346 | 325.00% |
| TSLA190222P00140000 | 2019-02-19 9:59AM EST | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 42 | 328.13% |
| TSLA190222P00145000 | 2019-02-14 2:50PM EST | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 129 | 132 | 312.50% |
| TSLA190222P00150000 | 2019-02-20 1:11PM EST | 150.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 139 | 300.00% |
| TSLA190222P00155000 | 2019-02-13 11:12AM EST | 155.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 27 | 303.13% |
| TSLA190222P00160000 | 2019-02-15 10:30AM EST | 160.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 302 | 290.63% |
| TSLA190222P00165000 | 2019-02-06 12:33PM EST | 165.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 1 | 104 | 276.56% |
| TSLA190222P00170000 | 2019-02-15 1:29PM EST | 170.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 28 | 256.25% |
| TSLA190222P00175000 | 2019-02-19 11:54AM EST | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 606 | 237.50% |
| TSLA190222P00180000 | 2019-02-15 3:59PM EST | 180.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 16 | 278 | 234.38% |
| TSLA190222P00185000 | 2019-02-15 3:57PM EST | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 35 | 326 | 221.88% |
| TSLA190222P00190000 | 2019-02-20 1:03PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 335 | 193.75% |
| TSLA190222P00195000 | 2019-02-20 1:02PM EST | 195.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 100 | 337 | 198.44% |
| TSLA190222P00200000 | 2019-02-20 3:54PM EST | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 150 | 1,197 | 175.00% |
| TSLA190222P00205000 | 2019-02-15 3:57PM EST | 205.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 98 | 351 | 182.81% |
| TSLA190222P00210000 | 2019-02-19 10:19AM EST | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 72 | 546 | 168.75% |
| TSLA190222P00215000 | 2019-02-20 9:55AM EST | 215.00 | 0.06 | 0.00 | 0.04 | +0.04 | +200.00% | 10 | 271 | 162.50% |
| TSLA190222P00220000 | 2019-02-20 10:36AM EST | 220.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 347 | 148.44% |
| TSLA190222P00225000 | 2019-02-20 12:59PM EST | 225.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 2 | 880 | 148.44% |
| TSLA190222P00230000 | 2019-02-20 10:10AM EST | 230.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 47 | 1,479 | 135.94% |
| TSLA190222P00235000 | 2019-02-20 12:46PM EST | 235.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 173 | 444 | 123.44% |
| TSLA190222P00240000 | 2019-02-20 3:30PM EST | 240.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 45 | 357 | 120.31% |
| TSLA190222P00245000 | 2019-02-19 3:56PM EST | 245.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 185 | 676 | 113.67% |
| TSLA190222P00250000 | 2019-02-20 3:39PM EST | 250.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 150 | 1,002 | 105.08% |
| TSLA190222P00252500 | 2019-02-20 3:10PM EST | 252.50 | 0.05 | 0.01 | 0.09 | -0.05 | -50.00% | 142 | 59 | 100.39% |
| TSLA190222P00255000 | 2019-02-20 3:11PM EST | 255.00 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 91 | 422 | 99.61% |
| TSLA190222P00257500 | 2019-02-20 12:31PM EST | 257.50 | 0.09 | 0.03 | 0.10 | -0.09 | -50.00% | 22 | 59 | 93.55% |
| TSLA190222P00260000 | 2019-02-20 2:44PM EST | 260.00 | 0.06 | 0.05 | 0.11 | -0.08 | -57.14% | 48 | 496 | 91.02% |
| TSLA190222P00262500 | 2019-02-20 11:05AM EST | 262.50 | 0.10 | 0.04 | 0.11 | +0.02 | +25.00% | 6 | 418 | 85.16% |
| TSLA190222P00265000 | 2019-02-20 1:44PM EST | 265.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 192 | 333 | 80.86% |
| TSLA190222P00267500 | 2019-02-20 3:55PM EST | 267.50 | 0.07 | 0.06 | 0.13 | -0.05 | -41.67% | 26 | 108 | 77.73% |
| TSLA190222P00270000 | 2019-02-20 1:24PM EST | 270.00 | 0.13 | 0.07 | 0.12 | 0.00 | - | 819 | 565 | 72.66% |
| TSLA190222P00272500 | 2019-02-20 2:24PM EST | 272.50 | 0.14 | 0.09 | 0.17 | 0.00 | - | 18 | 576 | 70.90% |
| TSLA190222P00275000 | 2019-02-20 3:59PM EST | 275.00 | 0.14 | 0.13 | 0.18 | -0.04 | -22.22% | 413 | 653 | 67.58% |
| TSLA190222P00277500 | 2019-02-20 3:55PM EST | 277.50 | 0.17 | 0.15 | 0.22 | -0.02 | -10.53% | 216 | 251 | 64.06% |
| TSLA190222P00280000 | 2019-02-20 3:47PM EST | 280.00 | 0.22 | 0.18 | 0.26 | -0.04 | -15.38% | 1,127 | 1,309 | 60.45% |
| TSLA190222P00282500 | 2019-02-20 3:30PM EST | 282.50 | 0.27 | 0.24 | 0.32 | -0.08 | -22.86% | 441 | 662 | 57.42% |
| TSLA190222P00285000 | 2019-02-20 3:58PM EST | 285.00 | 0.36 | 0.34 | 0.42 | -0.09 | -20.00% | 1,045 | 2,069 | 55.13% |
| TSLA190222P00287500 | 2019-02-20 3:55PM EST | 287.50 | 0.56 | 0.48 | 0.58 | -0.07 | -11.11% | 1,106 | 1,167 | 53.13% |
| TSLA190222P00290000 | 2019-02-20 3:59PM EST | 290.00 | 0.71 | 0.69 | 0.83 | -0.09 | -11.25% | 2,629 | 2,876 | 51.56% |
| TSLA190222P00292500 | 2019-02-20 3:59PM EST | 292.50 | 1.05 | 1.00 | 1.16 | -0.05 | -4.55% | 1,657 | 1,337 | 50.02% |
| TSLA190222P00295000 | 2019-02-20 3:59PM EST | 295.00 | 1.48 | 1.43 | 1.55 | -0.04 | -2.63% | 11,492 | 1,639 | 48.93% |
| TSLA190222P00297500 | 2019-02-20 3:59PM EST | 297.50 | 2.15 | 2.04 | 2.22 | +0.16 | +8.04% | 1,290 | 574 | 48.34% |
| TSLA190222P00300000 | 2019-02-20 3:59PM EST | 300.00 | 2.96 | 2.86 | 3.00 | +0.29 | +10.86% | 4,055 | 2,339 | 46.70% |
| TSLA190222P00302500 | 2019-02-20 3:59PM EST | 302.50 | 4.11 | 3.95 | 4.20 | +0.46 | +12.60% | 1,565 | 738 | 47.34% |
| TSLA190222P00305000 | 2019-02-20 3:59PM EST | 305.00 | 5.38 | 5.20 | 5.70 | +0.80 | +17.47% | 3,539 | 1,228 | 48.73% |
| TSLA190222P00307500 | 2019-02-20 3:49PM EST | 307.50 | 7.59 | 6.85 | 7.35 | +1.84 | +32.00% | 584 | 694 | 49.41% |
| TSLA190222P00310000 | 2019-02-20 3:31PM EST | 310.00 | 9.00 | 8.65 | 9.15 | +1.70 | +23.29% | 1,375 | 910 | 49.56% |
| TSLA190222P00312500 | 2019-02-20 3:11PM EST | 312.50 | 11.62 | 10.55 | 11.25 | +3.19 | +37.84% | 40 | 200 | 51.76% |
| TSLA190222P00315000 | 2019-02-20 3:55PM EST | 315.00 | 13.60 | 12.75 | 13.45 | +2.85 | +26.51% | 145 | 936 | 53.96% |
| TSLA190222P00317500 | 2019-02-20 3:09PM EST | 317.50 | 16.29 | 15.00 | 15.75 | +5.99 | +58.16% | 34 | 292 | 56.69% |
| TSLA190222P00320000 | 2019-02-20 3:58PM EST | 320.00 | 17.93 | 17.20 | 18.50 | +4.48 | +33.31% | 207 | 848 | 52.69% |
| TSLA190222P00322500 | 2019-02-20 3:11PM EST | 322.50 | 21.29 | 19.65 | 20.70 | +5.04 | +31.02% | 103 | 383 | 51.66% |
| TSLA190222P00325000 | 2019-02-20 3:53PM EST | 325.00 | 23.18 | 22.05 | 23.25 | +6.63 | +40.06% | 89 | 362 | 55.37% |
| TSLA190222P00327500 | 2019-02-20 12:41PM EST | 327.50 | 26.95 | 24.35 | 25.90 | +9.32 | +52.86% | 3 | 28 | 58.79% |
| TSLA190222P00330000 | 2019-02-20 3:43PM EST | 330.00 | 28.17 | 27.20 | 28.00 | +6.33 | +28.98% | 47 | 165 | 61.72% |
| TSLA190222P00332500 | 2019-02-20 3:45PM EST | 332.50 | 30.70 | 29.65 | 30.80 | +5.15 | +20.16% | 7 | 38 | 73.24% |
| TSLA190222P00335000 | 2019-02-20 3:40PM EST | 335.00 | 33.20 | 31.80 | 33.15 | +6.23 | +23.10% | 14 | 128 | 57.03% |
| TSLA190222P00337500 | 2019-02-20 3:37PM EST | 337.50 | 35.60 | 34.35 | 35.80 | +5.25 | +17.30% | 1 | 24 | 72.75% |
| TSLA190222P00340000 | 2019-02-20 3:44PM EST | 340.00 | 38.10 | 37.25 | 38.30 | +7.01 | +22.55% | 3 | 197 | 89.55% |
| TSLA190222P00342500 | 2019-02-20 3:31PM EST | 342.50 | 40.19 | 39.30 | 40.80 | +6.54 | +19.44% | 109 | 116 | 78.52% |
| TSLA190222P00345000 | 2019-02-20 10:49AM EST | 345.00 | 40.84 | 41.75 | 43.30 | +3.95 | +10.71% | 9 | 39 | 79.49% |
| TSLA190222P00347500 | 2019-02-20 3:16PM EST | 347.50 | 46.15 | 44.40 | 45.80 | +7.16 | +18.36% | 1 | 64 | 91.02% |
| TSLA190222P00350000 | 2019-02-20 11:02AM EST | 350.00 | 47.70 | 46.75 | 48.30 | +4.60 | +10.67% | 2 | 56 | 86.91% |
| TSLA190222P00352500 | 2019-02-19 2:47PM EST | 352.50 | 44.00 | 49.25 | 50.80 | 0.00 | - | 7 | 12 | 90.63% |
| TSLA190222P00355000 | 2019-02-19 1:05PM EST | 355.00 | 47.10 | 51.80 | 53.25 | 0.00 | - | 3 | 21 | 94.14% |
| TSLA190222P00360000 | 2019-02-15 11:31AM EST | 360.00 | 53.70 | 56.75 | 58.25 | 0.00 | - | 6 | 5 | 96.88% |
| TSLA190222P00362500 | 2019-01-23 1:13PM EST | 362.50 | 82.48 | 59.25 | 60.75 | 0.00 | - | 1 | 1 | 100.39% |
| TSLA190222P00365000 | 2019-02-13 3:47PM EST | 365.00 | 57.29 | 61.75 | 63.25 | 0.00 | - | 8 | 0 | 103.52% |
| TSLA190222P00370000 | 2019-02-04 9:37AM EST | 370.00 | 68.05 | 66.75 | 68.25 | 0.00 | - | 1 | 1 | 110.16% |
| TSLA190222P00372500 | 2019-01-24 2:50PM EST | 372.50 | 84.25 | 69.25 | 70.75 | 0.00 | - | 2 | 0 | 113.28% |
| TSLA190222P00375000 | 2019-02-14 11:04AM EST | 375.00 | 72.05 | 71.75 | 73.25 | 0.00 | - | 1 | 0 | 116.41% |
| TSLA190222P00380000 | 2019-02-14 12:01PM EST | 380.00 | 76.49 | 76.75 | 78.25 | 0.00 | - | 1 | 0 | 122.66% |
| TSLA190222P00385000 | 2019-01-07 9:48AM EST | 385.00 | 66.80 | 81.75 | 83.25 | 0.00 | - | 1 | 0 | 128.91% |
| TSLA190222P00395000 | 2019-01-08 11:13AM EST | 395.00 | 72.15 | 91.75 | 93.25 | 0.00 | - | 4 | 0 | 140.63% |
| TSLA190222P00400000 | 2019-02-14 3:09PM EST | 400.00 | 95.29 | 96.75 | 98.25 | 0.00 | - | 2 | 0 | 146.48% |
| TSLA190222P00410000 | 2019-01-11 2:10PM EST | 410.00 | 71.65 | 106.75 | 108.30 | 0.00 | - | 1 | 0 | 164.06% |
| TSLA190222P00420000 | 2019-01-08 11:13AM EST | 420.00 | 93.75 | 116.75 | 118.30 | 0.00 | - | 5 | 0 | 175.39% |
| TSLA190222P00425000 | 2019-01-18 9:32AM EST | 425.00 | 100.00 | 121.75 | 123.30 | 0.00 | - | 1 | 0 | 180.86% |
| TSLA190222P00490000 | 2019-01-24 9:33AM EST | 490.00 | 207.90 | 186.75 | 188.30 | 0.00 | - | 1 | 0 | 245.31% |