| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA190719C00010000 | 2019-07-18 3:49PM EDT | 10.00 | 243.55 | 248.05 | 251.25 | 0.00 | - | 38 | 39 | 3,215.63% |
| TSLA190719C00050000 | 2019-06-27 1:56PM EDT | 50.00 | 170.75 | 208.05 | 211.25 | 0.00 | - | 40 | 1 | 1,542.19% |
| TSLA190719C00065000 | 2019-07-03 9:36AM EDT | 65.00 | 173.60 | 193.15 | 196.25 | 0.00 | - | - | 0 | 1,315.63% |
| TSLA190719C00070000 | 2019-06-07 11:06AM EDT | 70.00 | 130.05 | 162.40 | 163.85 | 0.00 | - | - | - | 0.00% |
| TSLA190719C00085000 | 2019-05-20 12:15PM EDT | 85.00 | 119.45 | 140.25 | 141.50 | 0.00 | - | - | 10 | 0.00% |
| TSLA190719C00090000 | 2019-07-05 1:20PM EDT | 90.00 | 145.00 | 168.05 | 171.25 | 0.00 | - | 4 | 25 | 1,008.20% |
| TSLA190719C00100000 | 2019-07-17 10:10AM EDT | 100.00 | 156.60 | 158.10 | 161.25 | 0.00 | - | 14 | 75 | 919.92% |
| TSLA190719C00105000 | 2019-06-03 10:14AM EDT | 105.00 | 78.00 | 129.25 | 130.35 | 0.00 | - | 2 | 13 | 0.00% |
| TSLA190719C00110000 | 2019-07-15 9:33AM EDT | 110.00 | 137.85 | 148.05 | 151.25 | 0.00 | - | 2 | 30 | 830.08% |
| TSLA190719C00120000 | 2019-06-14 12:34PM EDT | 120.00 | 92.90 | 123.30 | 124.25 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA190719C00125000 | 2019-06-26 12:40PM EDT | 125.00 | 96.85 | 134.05 | 134.95 | 0.00 | - | 2 | 17 | 687.89% |
| TSLA190719C00130000 | 2019-07-19 12:24PM EDT | 130.00 | 126.34 | 129.25 | 130.00 | +4.34 | +3.56% | 4 | 16 | 677.73% |
| TSLA190719C00135000 | 2019-07-19 12:37PM EDT | 135.00 | 122.60 | 124.45 | 125.05 | +46.85 | +61.85% | 2 | 70 | 664.26% |
| TSLA190719C00140000 | 2019-07-12 11:20AM EDT | 140.00 | 102.11 | 119.05 | 119.90 | 0.00 | - | 5 | 184 | 586.33% |
| TSLA190719C00145000 | 2019-07-12 11:07AM EDT | 145.00 | 96.75 | 114.15 | 115.15 | 0.00 | - | 5 | 38 | 585.16% |
| TSLA190719C00150000 | 2019-07-19 12:38PM EDT | 150.00 | 107.70 | 109.35 | 109.85 | +4.55 | +4.41% | 14 | 82 | 547.46% |
| TSLA190719C00155000 | 2019-07-19 10:15AM EDT | 155.00 | 101.39 | 104.45 | 104.95 | +24.25 | +31.44% | 10 | 202 | 532.23% |
| TSLA190719C00160000 | 2019-07-19 9:56AM EDT | 160.00 | 95.92 | 99.25 | 100.10 | +4.22 | +4.60% | 5 | 108 | 500.39% |
| TSLA190719C00165000 | 2019-07-16 3:58PM EDT | 165.00 | 87.33 | 94.15 | 95.05 | 0.00 | - | 1 | 88 | 462.89% |
| TSLA190719C00170000 | 2019-07-19 2:35PM EDT | 170.00 | 89.40 | 89.30 | 90.10 | +5.15 | +6.11% | 24 | 251 | 448.44% |
| TSLA190719C00175000 | 2019-07-19 12:33PM EDT | 175.00 | 82.52 | 84.40 | 85.00 | +3.15 | +3.97% | 1,614 | 1,738 | 421.88% |
| TSLA190719C00180000 | 2019-07-19 12:44PM EDT | 180.00 | 77.89 | 79.50 | 79.90 | +3.47 | +4.66% | 68 | 709 | 395.90% |
| TSLA190719C00185000 | 2019-07-19 2:36PM EDT | 185.00 | 74.45 | 74.20 | 74.90 | +6.50 | +9.57% | 77 | 556 | 354.69% |
| TSLA190719C00190000 | 2019-07-19 2:16PM EDT | 190.00 | 68.87 | 69.30 | 69.85 | +4.72 | +7.36% | 46 | 1,107 | 333.20% |
| TSLA190719C00195000 | 2019-07-19 2:31PM EDT | 195.00 | 64.60 | 64.50 | 64.85 | +5.74 | +9.75% | 14 | 3,386 | 318.95% |
| TSLA190719C00200000 | 2019-07-19 2:58PM EDT | 200.00 | 59.71 | 59.50 | 59.90 | +6.08 | +11.34% | 266 | 2,324 | 297.27% |
| TSLA190719C00202500 | 2019-07-18 2:00PM EDT | 202.50 | 51.75 | 56.75 | 57.40 | 0.00 | - | 100 | 105 | 274.81% |
| TSLA190719C00205000 | 2019-07-19 2:33PM EDT | 205.00 | 54.40 | 54.45 | 54.95 | +5.78 | +11.89% | 63 | 1,878 | 273.63% |
| TSLA190719C00207500 | 2019-07-19 10:24AM EDT | 207.50 | 49.15 | 51.90 | 52.50 | +2.15 | +4.57% | 2 | 84 | 262.01% |
| TSLA190719C00210000 | 2019-07-19 2:33PM EDT | 210.00 | 49.62 | 49.50 | 49.85 | +6.02 | +13.81% | 103 | 1,199 | 248.63% |
| TSLA190719C00212500 | 2019-07-19 12:17PM EDT | 212.50 | 43.80 | 46.75 | 47.40 | +1.70 | +4.04% | 3 | 67 | 229.49% |
| TSLA190719C00215000 | 2019-07-19 2:15PM EDT | 215.00 | 44.00 | 44.45 | 44.90 | +5.50 | +14.29% | 45 | 3,894 | 225.68% |
| TSLA190719C00217500 | 2019-07-19 1:39PM EDT | 217.50 | 41.60 | 41.90 | 42.50 | +5.40 | +14.92% | 14 | 147 | 216.02% |
| TSLA190719C00220000 | 2019-07-19 2:51PM EDT | 220.00 | 39.81 | 39.40 | 40.00 | +6.31 | +18.84% | 186 | 14,019 | 204.69% |
| TSLA190719C00222500 | 2019-07-19 2:49PM EDT | 222.50 | 37.20 | 37.05 | 37.35 | +5.25 | +16.43% | 59 | 860 | 193.36% |
| TSLA190719C00225000 | 2019-07-19 2:59PM EDT | 225.00 | 34.57 | 34.55 | 34.90 | +5.46 | +18.76% | 204 | 1,537 | 183.50% |
| TSLA190719C00227500 | 2019-07-19 2:14PM EDT | 227.50 | 31.45 | 31.90 | 32.40 | +4.50 | +16.70% | 77 | 502 | 167.87% |
| TSLA190719C00230000 | 2019-07-19 2:57PM EDT | 230.00 | 29.68 | 29.50 | 29.85 | +5.54 | +22.95% | 438 | 3,800 | 158.01% |
| TSLA190719C00232500 | 2019-07-19 2:50PM EDT | 232.50 | 27.15 | 27.05 | 27.40 | +4.85 | +21.75% | 178 | 1,349 | 149.41% |
| TSLA190719C00235000 | 2019-07-19 2:57PM EDT | 235.00 | 24.67 | 24.30 | 24.95 | +6.16 | +33.28% | 3,063 | 3,894 | 133.01% |
| TSLA190719C00237500 | 2019-07-19 2:21PM EDT | 237.50 | 21.99 | 22.10 | 22.40 | +4.69 | +27.11% | 89 | 1,383 | 127.64% |
| TSLA190719C00240000 | 2019-07-19 2:58PM EDT | 240.00 | 19.65 | 19.60 | 19.80 | +5.97 | +43.64% | 1,098 | 25,744 | 113.87% |
| TSLA190719C00245000 | 2019-07-19 2:57PM EDT | 245.00 | 14.70 | 14.60 | 14.85 | +5.85 | +66.10% | 2,004 | 4,461 | 91.50% |
| TSLA190719C00250000 | 2019-07-19 2:57PM EDT | 250.00 | 9.70 | 9.40 | 9.95 | +5.39 | +125.06% | 6,337 | 26,337 | 65.48% |
| TSLA190719C00255000 | 2019-07-19 2:58PM EDT | 255.00 | 4.80 | 4.45 | 4.75 | +3.53 | +277.95% | 12,299 | 11,750 | 41.07% |
| TSLA190719C00260000 | 2019-07-19 2:58PM EDT | 260.00 | 0.32 | 0.37 | 0.42 | +0.05 | +18.52% | 20,927 | 18,888 | 15.28% |
| TSLA190719C00265000 | 2019-07-19 2:55PM EDT | 265.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 6,559 | 8,379 | 21.09% |
| TSLA190719C00270000 | 2019-07-19 2:58PM EDT | 270.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,445 | 14,087 | 35.16% |
| TSLA190719C00275000 | 2019-07-19 2:43PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 408 | 4,622 | 44.53% |
| TSLA190719C00280000 | 2019-07-19 2:37PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 167 | 3,440 | 53.13% |
| TSLA190719C00285000 | 2019-07-19 1:29PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 2,109 | 62.50% |
| TSLA190719C00290000 | 2019-07-19 2:49PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 3,488 | 73.44% |
| TSLA190719C00295000 | 2019-07-19 12:51PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 1,453 | 84.38% |
| TSLA190719C00300000 | 2019-07-19 2:22PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 6,719 | 98.44% |
| TSLA190719C00305000 | 2019-07-19 9:30AM EDT | 305.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1,123 | 103.13% |
| TSLA190719C00310000 | 2019-07-17 1:31PM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,196 | 112.50% |
| TSLA190719C00315000 | 2019-07-18 2:10PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,511 | 121.88% |
| TSLA190719C00320000 | 2019-07-17 3:29PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 2,484 | 131.25% |
| TSLA190719C00325000 | 2019-07-19 12:31PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 725 | 137.50% |
| TSLA190719C00330000 | 2019-07-17 9:39AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,435 | 146.88% |
| TSLA190719C00335000 | 2019-07-17 9:55AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 345 | 156.25% |
| TSLA190719C00340000 | 2019-07-15 2:06PM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 387 | 162.50% |
| TSLA190719C00345000 | 2019-07-16 10:23AM EDT | 345.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 4 | 797 | 181.25% |
| TSLA190719C00350000 | 2019-07-18 9:34AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,626 | 181.25% |
| TSLA190719C00355000 | 2019-07-12 2:53PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 827 | 187.50% |
| TSLA190719C00360000 | 2019-07-15 11:49AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 644 | 193.75% |
| TSLA190719C00365000 | 2019-07-12 10:19AM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 209 | 200.00% |
| TSLA190719C00370000 | 2019-07-15 3:03PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 546 | 206.25% |
| TSLA190719C00375000 | 2019-07-12 11:55AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 295 | 218.75% |
| TSLA190719C00380000 | 2019-07-12 11:54AM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 94 | 332 | 234.38% |
| TSLA190719C00385000 | 2019-07-12 11:28AM EDT | 385.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 49 | 250.00% |
| TSLA190719C00390000 | 2019-07-15 9:37AM EDT | 390.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 524 | 250.00% |
| TSLA190719C00395000 | 2019-06-12 1:59PM EDT | 395.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 61 | 265.63% |
| TSLA190719C00400000 | 2019-07-16 10:54AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 2,169 | 250.00% |
| TSLA190719C00405000 | 2019-05-22 10:59AM EDT | 405.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 16 | 40 | 301.56% |
| TSLA190719C00410000 | 2019-07-17 1:52PM EDT | 410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 159 | 262.50% |
| TSLA190719C00415000 | 2019-06-11 9:39AM EDT | 415.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 293.75% |
| TSLA190719C00420000 | 2019-06-26 1:51PM EDT | 420.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 128 | 300.00% |
| TSLA190719C00425000 | 2019-07-12 3:59PM EDT | 425.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 320.31% |
| TSLA190719C00430000 | 2019-06-12 3:25PM EDT | 430.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 56 | 312.50% |
| TSLA190719C00435000 | 2019-06-19 1:11PM EDT | 435.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 318.75% |
| TSLA190719C00440000 | 2019-06-20 2:26PM EDT | 440.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 204 | 334.38% |
| TSLA190719C00445000 | 2019-06-10 10:59AM EDT | 445.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 346.88% |
| TSLA190719C00450000 | 2019-07-01 12:24PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 608 | 312.50% |
| TSLA190719C00455000 | 2019-05-23 1:54PM EDT | 455.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 365.63% |
| TSLA190719C00460000 | 2019-05-24 11:26AM EDT | 460.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 3 | 179 | 371.88% |
| TSLA190719C00470000 | 2019-07-09 10:06AM EDT | 470.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 15 | 371.88% |
| TSLA190719C00475000 | 2019-06-14 1:14PM EDT | 475.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 55 | 337.50% |
| TSLA190719C00480000 | 2019-06-11 3:46PM EDT | 480.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 64 | 375.00% |
| TSLA190719C00485000 | 2019-06-07 11:06AM EDT | 485.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 3 | 25 | 387.50% |
| TSLA190719C00490000 | 2019-06-07 11:06AM EDT | 490.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 384.38% |
| TSLA190719C00495000 | 2019-06-07 11:06AM EDT | 495.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 398.44% |
| TSLA190719C00500000 | 2019-06-24 10:04AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 553 | 362.50% |
| TSLA190719C00505000 | 2019-05-22 11:42AM EDT | 505.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 83 | 91 | 409.38% |
| TSLA190719C00510000 | 2019-06-07 11:06AM EDT | 510.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 8 | 1 | 415.63% |
| TSLA190719C00515000 | 2019-06-07 11:06AM EDT | 515.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 4 | 0 | 421.88% |
| TSLA190719C00520000 | 2019-06-07 11:06AM EDT | 520.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 10 | 33 | 406.25% |
| TSLA190719C00525000 | 2019-05-20 12:27PM EDT | 525.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 62 | 406.25% |
| TSLA190719C00530000 | 2019-06-07 11:06AM EDT | 530.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 412.50% |
| TSLA190719C00535000 | 2019-07-10 11:54AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 522 | 393.75% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA190719P00010000 | 2019-07-05 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,695 | 1,850.00% |
| TSLA190719P00015000 | 2019-06-12 2:55PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,061 | 1,600.00% |
| TSLA190719P00020000 | 2019-06-13 11:35AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,313 | 1,450.00% |
| TSLA190719P00025000 | 2019-06-21 9:42AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,159 | 1,325.00% |
| TSLA190719P00030000 | 2019-06-20 2:55PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 687 | 1,200.00% |
| TSLA190719P00035000 | 2019-06-26 2:53PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,196 | 1,125.00% |
| TSLA190719P00040000 | 2019-07-02 3:16PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 2,068 | 1,050.00% |
| TSLA190719P00045000 | 2019-07-05 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 590 | 1,000.00% |
| TSLA190719P00050000 | 2019-07-10 9:31AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 58,202 | 925.00% |
| TSLA190719P00055000 | 2019-07-05 3:21PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 763 | 1,071 | 975.00% |
| TSLA190719P00060000 | 2019-07-10 9:47AM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,494 | 925.00% |
| TSLA190719P00065000 | 2019-07-02 9:32AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 403 | 775.00% |
| TSLA190719P00070000 | 2019-07-09 10:37AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,301 | 750.00% |
| TSLA190719P00075000 | 2019-07-08 1:02PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 883 | 762.50% |
| TSLA190719P00080000 | 2019-07-09 3:49PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 4,088 | 675.00% |
| TSLA190719P00085000 | 2019-07-12 1:55PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 975 | 625.00% |
| TSLA190719P00090000 | 2019-07-12 3:53PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 845 | 600.00% |
| TSLA190719P00095000 | 2019-07-12 3:48PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 332 | 1,312 | 600.00% |
| TSLA190719P00100000 | 2019-07-18 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 46,562 | 550.00% |
| TSLA190719P00105000 | 2019-07-17 10:31AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,326 | 512.50% |
| TSLA190719P00110000 | 2019-07-17 9:39AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,244 | 487.50% |
| TSLA190719P00115000 | 2019-07-17 9:44AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 877 | 462.50% |
| TSLA190719P00120000 | 2019-07-18 3:31PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,632 | 450.00% |
| TSLA190719P00125000 | 2019-07-19 12:10PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 3,169 | 425.00% |
| TSLA190719P00130000 | 2019-07-17 10:48AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 3,079 | 393.75% |
| TSLA190719P00135000 | 2019-07-18 11:36AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,797 | 375.00% |
| TSLA190719P00140000 | 2019-07-17 3:26PM EDT | 140.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 41 | 5,950 | 362.50% |
| TSLA190719P00145000 | 2019-07-19 11:32AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,218 | 337.50% |
| TSLA190719P00150000 | 2019-07-19 12:08PM EDT | 150.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 27 | 9,524 | 337.50% |
| TSLA190719P00155000 | 2019-07-19 11:56AM EDT | 155.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 17 | 2,330 | 300.00% |
| TSLA190719P00160000 | 2019-07-19 11:45AM EDT | 160.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 23 | 9,200 | 287.50% |
| TSLA190719P00165000 | 2019-07-19 9:37AM EDT | 165.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 1 | 3,244 | 268.75% |
| TSLA190719P00170000 | 2019-07-19 2:25PM EDT | 170.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 96 | 4,330 | 265.63% |
| TSLA190719P00175000 | 2019-07-19 1:41PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,141 | 237.50% |
| TSLA190719P00180000 | 2019-07-19 2:30PM EDT | 180.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 35 | 7,437 | 231.25% |
| TSLA190719P00185000 | 2019-07-19 2:53PM EDT | 185.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 75 | 4,529 | 215.63% |
| TSLA190719P00190000 | 2019-07-19 2:47PM EDT | 190.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 33 | 6,826 | 198.44% |
| TSLA190719P00195000 | 2019-07-19 2:43PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 7,771 | 175.00% |
| TSLA190719P00200000 | 2019-07-19 2:21PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 92 | 19,765 | 159.38% |
| TSLA190719P00202500 | 2019-07-19 10:17AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 602 | 150.00% |
| TSLA190719P00205000 | 2019-07-19 2:01PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 23,010 | 143.75% |
| TSLA190719P00207500 | 2019-07-19 10:01AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,463 | 137.50% |
| TSLA190719P00210000 | 2019-07-19 2:46PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 143 | 9,931 | 131.25% |
| TSLA190719P00212500 | 2019-07-19 10:12AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 2,600 | 125.00% |
| TSLA190719P00215000 | 2019-07-19 2:17PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 185 | 5,416 | 118.75% |
| TSLA190719P00217500 | 2019-07-19 2:44PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 1,026 | 109.38% |
| TSLA190719P00220000 | 2019-07-19 1:36PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 149 | 11,332 | 103.13% |
| TSLA190719P00222500 | 2019-07-19 1:47PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 143 | 3,481 | 96.88% |
| TSLA190719P00225000 | 2019-07-19 1:57PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 242 | 24,533 | 90.63% |
| TSLA190719P00227500 | 2019-07-19 2:45PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 663 | 2,890 | 84.38% |
| TSLA190719P00230000 | 2019-07-19 2:46PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 259 | 15,961 | 78.13% |
| TSLA190719P00232500 | 2019-07-19 2:42PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 430 | 3,018 | 71.88% |
| TSLA190719P00235000 | 2019-07-19 2:55PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,900 | 8,908 | 65.63% |
| TSLA190719P00237500 | 2019-07-19 2:44PM EDT | 237.50 | 0.01 | 0.00 | 0.02 | -0.12 | -92.31% | 387 | 2,441 | 62.50% |
| TSLA190719P00240000 | 2019-07-19 2:49PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 1,007 | 32,843 | 51.56% |
| TSLA190719P00245000 | 2019-07-19 2:56PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 1,926 | 19,810 | 42.19% |
| TSLA190719P00250000 | 2019-07-19 2:57PM EDT | 250.00 | 0.02 | 0.01 | 0.03 | -0.81 | -97.59% | 8,239 | 22,864 | 32.42% |
| TSLA190719P00255000 | 2019-07-19 2:56PM EDT | 255.00 | 0.03 | 0.02 | 0.03 | -2.72 | -98.91% | 12,807 | 7,472 | 16.41% |
| TSLA190719P00260000 | 2019-07-19 2:58PM EDT | 260.00 | 0.70 | 0.66 | 0.73 | -6.05 | -89.63% | 4,979 | 1,920 | 0.00% |
| TSLA190719P00265000 | 2019-07-19 2:58PM EDT | 265.00 | 5.30 | 5.20 | 5.45 | -6.25 | -54.11% | 853 | 1,366 | 0.00% |
| TSLA190719P00270000 | 2019-07-19 2:53PM EDT | 270.00 | 10.30 | 9.70 | 10.70 | -4.88 | -32.15% | 88 | 14,571 | 0.00% |
| TSLA190719P00275000 | 2019-07-19 2:43PM EDT | 275.00 | 15.26 | 15.05 | 15.35 | -6.04 | -28.36% | 22 | 477 | 0.00% |
| TSLA190719P00280000 | 2019-07-19 12:31PM EDT | 280.00 | 23.18 | 19.80 | 20.50 | -2.42 | -9.45% | 1 | 391 | 0.00% |
| TSLA190719P00285000 | 2019-07-18 9:43AM EDT | 285.00 | 31.00 | 24.90 | 25.90 | 0.00 | - | 3 | 34 | 0.00% |
| TSLA190719P00290000 | 2019-07-19 2:15PM EDT | 290.00 | 30.98 | 30.15 | 30.70 | -6.26 | -16.81% | 108 | 334 | 0.00% |
| TSLA190719P00295000 | 2019-07-18 1:19PM EDT | 295.00 | 36.09 | 34.75 | 35.55 | -3.71 | -9.32% | 7 | 20 | 0.00% |
| TSLA190719P00300000 | 2019-07-19 12:31PM EDT | 300.00 | 43.18 | 40.00 | 40.70 | -1.72 | -3.83% | 14 | 112 | 0.00% |
| TSLA190719P00305000 | 2019-07-19 2:52PM EDT | 305.00 | 45.28 | 45.00 | 45.80 | -3.07 | -6.35% | 2 | 7 | 0.00% |
| TSLA190719P00310000 | 2019-07-16 11:37AM EDT | 310.00 | 58.90 | 50.00 | 50.70 | 0.00 | - | 11 | 3 | 0.00% |
| TSLA190719P00315000 | 2019-07-16 2:59PM EDT | 315.00 | 63.15 | 55.00 | 55.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA190719P00320000 | 2019-07-15 10:11AM EDT | 320.00 | 73.18 | 60.05 | 60.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA190719P00325000 | 2019-07-17 12:27PM EDT | 325.00 | 68.10 | 64.85 | 65.65 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA190719P00330000 | 2019-07-03 11:10AM EDT | 330.00 | 92.70 | 69.90 | 70.70 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA190719P00335000 | 2019-06-13 10:06AM EDT | 335.00 | 123.00 | 91.10 | 91.65 | 0.00 | - | 1 | 0 | 703.20% |
| TSLA190719P00340000 | 2019-07-19 10:06AM EDT | 340.00 | 83.74 | 80.15 | 80.50 | -1.96 | -2.29% | 3 | 3 | 0.00% |
| TSLA190719P00345000 | 2019-07-02 12:56PM EDT | 345.00 | 121.50 | 85.00 | 85.65 | 0.00 | - | 10 | 8 | 0.00% |
| TSLA190719P00350000 | 2019-06-28 1:16PM EDT | 350.00 | 125.90 | 89.85 | 90.55 | 0.00 | - | 11 | 5 | 0.00% |
| TSLA190719P00355000 | 2019-06-25 1:58PM EDT | 355.00 | 132.60 | 94.90 | 95.60 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA190719P00360000 | 2019-06-25 1:58PM EDT | 360.00 | 137.60 | 99.95 | 100.55 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA190719P00365000 | 2019-05-20 12:51PM EDT | 365.00 | 160.56 | 139.15 | 140.20 | 0.00 | - | 15 | 0 | 1,181.98% |
| TSLA190719P00370000 | 2019-07-02 12:55PM EDT | 370.00 | 146.25 | 109.85 | 110.50 | 0.00 | - | 25 | 100 | 0.00% |
| TSLA190719P00375000 | 2019-06-26 3:51PM EDT | 375.00 | 156.19 | 114.80 | 115.60 | 0.00 | - | 100 | 0 | 0.00% |
| TSLA190719P00380000 | 2019-06-07 11:07AM EDT | 380.00 | 115.60 | 146.15 | 147.60 | 0.00 | - | 5 | 0 | 1,083.15% |
| TSLA190719P00385000 | 2019-06-07 11:07AM EDT | 385.00 | 115.15 | 151.05 | 152.75 | 0.00 | - | 1 | 1 | 1,100.29% |
| TSLA190719P00390000 | 2019-06-07 11:07AM EDT | 390.00 | 140.58 | 155.90 | 157.60 | 0.00 | - | 2 | 0 | 1,113.57% |
| TSLA190719P00395000 | 2019-07-16 9:31AM EDT | 395.00 | 146.80 | 134.80 | 135.65 | 0.00 | - | 3 | 18 | 0.00% |
| TSLA190719P00400000 | 2019-07-19 12:39PM EDT | 400.00 | 142.30 | 139.55 | 140.50 | -3.95 | -2.70% | 19 | 18 | 0.00% |
| TSLA190719P00405000 | 2019-06-26 1:29PM EDT | 405.00 | 184.47 | 143.75 | 146.85 | 0.00 | - | - | 0 | 449.81% |
| TSLA190719P00410000 | 2019-06-07 11:07AM EDT | 410.00 | 178.27 | 176.15 | 177.60 | 0.00 | - | 4 | 0 | 1,177.98% |
| TSLA190719P00420000 | 2019-06-10 12:01AM EDT | 420.00 | 126.00 | 189.10 | 190.15 | 0.00 | - | 2 | 35 | 1,262.79% |
| TSLA190719P00430000 | 2019-06-10 12:01AM EDT | 430.00 | 130.40 | 199.00 | 200.15 | 0.00 | - | 6 | 30 | 1,290.14% |
| TSLA190719P00440000 | 2019-06-10 12:01AM EDT | 440.00 | 139.15 | 209.10 | 210.15 | 0.00 | - | 1 | 8 | 1,318.51% |
| TSLA190719P00450000 | 2019-06-07 11:07AM EDT | 450.00 | 172.04 | 216.15 | 217.60 | 0.00 | - | 2 | 26 | 1,288.43% |
| TSLA190719P00460000 | 2019-07-03 12:21PM EDT | 460.00 | 224.50 | 198.75 | 201.95 | 0.00 | - | 24 | 0 | 559.18% |
| TSLA190719P00465000 | 2019-05-23 1:44PM EDT | 465.00 | 269.85 | 242.50 | 243.85 | 0.00 | - | - | 0 | 1,552.81% |
| TSLA190719P00470000 | 2019-06-10 12:01AM EDT | 470.00 | 166.40 | 239.00 | 240.10 | 0.00 | - | 14 | 0 | 1,393.60% |
| TSLA190719P00480000 | 2019-06-10 12:01AM EDT | 480.00 | 190.90 | 249.05 | 249.95 | 0.00 | - | 2 | 0 | 1,416.50% |
| TSLA190719P00490000 | 2019-06-10 12:01AM EDT | 490.00 | 200.30 | 258.95 | 260.15 | 0.00 | - | 1 | 0 | 1,440.72% |
| TSLA190719P00500000 | 2019-06-10 12:01AM EDT | 500.00 | 209.40 | 269.10 | 270.15 | 0.00 | - | 2 | 0 | 1,464.80% |
| TSLA190719P00520000 | 2019-07-03 11:51AM EDT | 520.00 | 283.95 | 258.75 | 261.95 | 0.00 | - | - | 0 | 652.34% |
| TSLA190719P00530000 | 2019-07-03 12:30PM EDT | 530.00 | 294.05 | 268.75 | 271.95 | 0.00 | - | - | 0 | 666.41% |