Mail

TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

In The Money

CallsforJune 28, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA190628C00080000	2019-06-17 12:07AM EDT	80.00	132.25	141.25	142.45	0.00	-	-	1	0.00%
TSLA190628C00100000	2019-06-06 10:22AM EDT	100.00	104.00	121.25	122.45	0.00	-	1	1	0.00%
TSLA190628C00110000	2019-06-17 12:07AM EDT	110.00	103.10	111.25	112.45	0.00	-	-	11	0.00%
TSLA190628C00130000	2019-06-04 11:23AM EDT	130.00	58.44	91.25	92.50	0.00	-	-	2	0.00%
TSLA190628C00140000	2019-06-03 3:44PM EDT	140.00	41.00	81.30	82.50	0.00	-	-	4	0.00%
TSLA190628C00145000	2019-06-12 3:55PM EDT	145.00	65.03	76.30	77.55	0.00	-	1	19	0.00%
TSLA190628C00150000	2019-06-21 11:14AM EDT	150.00	70.50	71.35	72.55	+10.42	+17.34%	10	30	0.00%
TSLA190628C00155000	2019-06-21 9:49AM EDT	155.00	61.70	66.35	67.55	+9.20	+17.52%	7	18	0.00%
TSLA190628C00160000	2019-06-20 12:18PM EDT	160.00	58.35	61.35	62.60	0.00	-	19	19	0.00%
TSLA190628C00165000	2019-06-18 2:35PM EDT	165.00	60.93	56.35	57.60	0.00	-	2	14	0.00%
TSLA190628C00170000	2019-06-20 1:59PM EDT	170.00	50.37	51.40	52.60	0.00	-	2	39	0.00%
TSLA190628C00175000	2019-06-14 1:29PM EDT	175.00	38.90	46.45	47.65	0.00	-	17	71	0.00%
TSLA190628C00180000	2019-06-21 3:17PM EDT	180.00	41.68	41.55	42.45	+3.05	+7.90%	14	148	0.00%
TSLA190628C00182500	2019-06-21 3:22PM EDT	182.50	39.25	39.10	40.30	+1.95	+5.23%	4	151	0.00%
TSLA190628C00185000	2019-06-21 3:50PM EDT	185.00	36.57	36.65	37.40	+1.27	+3.60%	6	354	0.00%
TSLA190628C00187500	2019-06-21 3:44PM EDT	187.50	34.90	34.25	35.25	+5.80	+19.93%	20	47	0.00%
TSLA190628C00190000	2019-06-21 3:15PM EDT	190.00	31.68	32.00	32.75	+1.48	+4.90%	283	359	0.00%
TSLA190628C00192500	2019-06-21 3:09PM EDT	192.50	28.92	29.45	30.65	+3.02	+11.66%	6	280	57.42%
TSLA190628C00195000	2019-06-21 3:51PM EDT	195.00	27.15	27.25	28.05	+1.10	+4.22%	573	344	0.00%
TSLA190628C00197500	2019-06-21 3:52PM EDT	197.50	24.78	24.85	25.90	+1.03	+4.34%	25	383	63.09%
TSLA190628C00200000	2019-06-21 3:41PM EDT	200.00	22.82	22.60	23.35	+1.32	+6.14%	299	1,425	55.76%
TSLA190628C00202500	2019-06-21 3:57PM EDT	202.50	21.00	20.45	21.10	+3.05	+16.99%	147	153	58.55%
TSLA190628C00205000	2019-06-21 3:46PM EDT	205.00	18.50	18.40	19.20	+1.05	+6.02%	235	737	57.52%
TSLA190628C00207500	2019-06-21 3:59PM EDT	207.50	16.58	16.20	17.05	+1.21	+7.87%	71	73	57.57%
TSLA190628C00210000	2019-06-21 3:59PM EDT	210.00	14.60	14.45	14.85	+1.07	+7.91%	339	782	58.98%
TSLA190628C00212500	2019-06-21 3:55PM EDT	212.50	12.85	12.65	13.00	+1.10	+9.36%	129	171	60.38%
TSLA190628C00215000	2019-06-21 3:58PM EDT	215.00	11.03	10.90	11.25	+0.96	+9.53%	2,217	662	60.82%
TSLA190628C00217500	2019-06-21 3:55PM EDT	217.50	9.25	9.25	9.55	+0.58	+6.69%	747	319	60.45%
TSLA190628C00220000	2019-06-21 3:59PM EDT	220.00	7.85	7.75	8.00	+0.58	+7.98%	3,842	1,481	60.08%
TSLA190628C00222500	2019-06-21 3:59PM EDT	222.50	6.50	6.40	6.70	+0.45	+7.44%	1,506	558	60.14%
TSLA190628C00225000	2019-06-21 3:59PM EDT	225.00	5.32	5.20	5.35	+0.32	+6.40%	2,308	1,817	59.16%
TSLA190628C00227500	2019-06-21 3:57PM EDT	227.50	4.30	4.20	4.40	+0.31	+7.77%	1,112	737	59.55%
TSLA190628C00230000	2019-06-21 3:59PM EDT	230.00	3.35	3.30	3.45	+0.18	+5.68%	4,569	1,884	58.94%
TSLA190628C00232500	2019-06-21 3:59PM EDT	232.50	2.63	2.58	2.71	+0.09	+3.54%	4,741	819	58.86%
TSLA190628C00235000	2019-06-21 3:59PM EDT	235.00	2.01	1.99	2.03	+0.06	+3.08%	4,782	1,535	58.37%
TSLA190628C00237500	2019-06-21 3:59PM EDT	237.50	1.55	1.52	1.59	+0.01	+0.65%	1,328	605	58.72%
TSLA190628C00240000	2019-06-21 3:59PM EDT	240.00	1.18	1.15	1.20	-0.02	-1.67%	2,997	2,571	58.79%
TSLA190628C00242500	2019-06-21 3:59PM EDT	242.50	0.89	0.87	0.91	-0.03	-3.26%	1,019	592	59.11%
TSLA190628C00245000	2019-06-21 3:59PM EDT	245.00	0.69	0.65	0.70	-0.03	-4.17%	982	866	59.57%
TSLA190628C00247500	2019-06-21 3:58PM EDT	247.50	0.53	0.49	0.56	-0.04	-7.02%	323	483	60.50%
TSLA190628C00250000	2019-06-21 3:59PM EDT	250.00	0.41	0.38	0.45	-0.03	-6.82%	1,761	2,150	61.62%
TSLA190628C00252500	2019-06-21 3:58PM EDT	252.50	0.32	0.30	0.36	0.00	-	152	787	62.79%
TSLA190628C00255000	2019-06-21 3:54PM EDT	255.00	0.22	0.23	0.27	-0.05	-18.52%	335	531	63.38%
TSLA190628C00257500	2019-06-21 3:45PM EDT	257.50	0.20	0.18	0.23	-0.01	-4.76%	91	364	64.84%
TSLA190628C00260000	2019-06-21 3:56PM EDT	260.00	0.15	0.13	0.19	-0.03	-16.67%	432	847	65.63%
TSLA190628C00262500	2019-06-21 2:08PM EDT	262.50	0.11	0.09	0.15	0.00	-	13	253	66.11%
TSLA190628C00265000	2019-06-21 3:58PM EDT	265.00	0.12	0.10	0.14	+0.01	+9.09%	284	292	69.34%
TSLA190628C00267500	2019-06-21 2:08PM EDT	267.50	0.07	0.07	0.11	-0.03	-30.00%	204	74	69.73%
TSLA190628C00270000	2019-06-21 3:59PM EDT	270.00	0.09	0.06	0.10	+0.01	+12.50%	683	738	71.48%
TSLA190628C00272500	2019-06-21 2:09PM EDT	272.50	0.07	0.05	0.10	-0.01	-12.50%	61	410	73.83%
TSLA190628C00275000	2019-06-21 3:38PM EDT	275.00	0.07	0.05	0.08	+0.02	+40.00%	49	771	75.39%
TSLA190628C00280000	2019-06-21 3:59PM EDT	280.00	0.06	0.03	0.08	+0.02	+50.00%	70	703	79.30%
TSLA190628C00285000	2019-06-21 2:17PM EDT	285.00	0.05	0.04	0.07	-0.07	-58.33%	7	476	84.77%
TSLA190628C00290000	2019-06-21 3:58PM EDT	290.00	0.04	0.03	0.04	-0.01	-20.00%	6	273	85.55%
TSLA190628C00295000	2019-06-21 1:05PM EDT	295.00	0.03	0.02	0.03	+0.01	+50.00%	77	347	87.50%
TSLA190628C00300000	2019-06-21 1:52PM EDT	300.00	0.03	0.02	0.03	+0.01	+50.00%	22	758	92.19%
TSLA190628C00305000	2019-06-21 1:37PM EDT	305.00	0.03	0.02	0.03	-0.01	-25.00%	33	421	96.88%

PutsforJune 28, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA190628P00075000	2019-06-17 2:40PM EDT	75.00	0.01	0.00	0.01	0.00	-	487	594	281.25%
TSLA190628P00080000	2019-06-19 11:19AM EDT	80.00	0.01	0.00	0.01	0.00	-	60	542	262.50%
TSLA190628P00085000	2019-06-19 10:55AM EDT	85.00	0.01	0.00	0.01	0.00	-	330	440	250.00%
TSLA190628P00090000	2019-06-18 1:17PM EDT	90.00	0.02	0.00	0.01	0.00	-	1	66	237.50%
TSLA190628P00095000	2019-06-18 10:26AM EDT	95.00	0.02	0.00	0.01	0.00	-	24	168	218.75%
TSLA190628P00100000	2019-06-21 3:58PM EDT	100.00	0.01	0.00	0.01	0.00	-	593	1,982	206.25%
TSLA190628P00105000	2019-06-20 12:51PM EDT	105.00	0.02	0.01	0.02	0.00	-	1	325	215.63%
TSLA190628P00110000	2019-06-20 3:34PM EDT	110.00	0.02	0.01	0.03	0.00	-	82	508	207.81%
TSLA190628P00115000	2019-06-21 3:52PM EDT	115.00	0.02	0.01	0.04	-0.03	-60.00%	2	203	199.22%
TSLA190628P00120000	2019-06-21 2:21PM EDT	120.00	0.02	0.01	0.04	-0.01	-33.33%	12	401	187.50%
TSLA190628P00125000	2019-06-21 2:17PM EDT	125.00	0.03	0.02	0.04	0.00	-	3	748	179.69%
TSLA190628P00130000	2019-06-20 1:25PM EDT	130.00	0.05	0.02	0.05	0.00	-	31	307	170.31%
TSLA190628P00135000	2019-06-20 3:34PM EDT	135.00	0.05	0.01	0.05	0.00	-	2	429	157.03%
TSLA190628P00140000	2019-06-21 3:59PM EDT	140.00	0.03	0.01	0.04	-0.03	-50.00%	56	442	143.75%
TSLA190628P00145000	2019-06-21 3:48PM EDT	145.00	0.11	0.03	0.04	+0.03	+37.50%	183	368	138.28%
TSLA190628P00150000	2019-06-21 3:53PM EDT	150.00	0.05	0.03	0.05	-0.04	-44.44%	857	1,184	130.47%
TSLA190628P00155000	2019-06-21 3:58PM EDT	155.00	0.07	0.05	0.07	-0.04	-36.36%	285	524	125.78%
TSLA190628P00160000	2019-06-21 3:57PM EDT	160.00	0.08	0.06	0.09	-0.03	-27.27%	207	581	119.14%
TSLA190628P00165000	2019-06-21 3:59PM EDT	165.00	0.10	0.07	0.11	-0.04	-28.57%	248	660	111.72%
TSLA190628P00170000	2019-06-21 3:58PM EDT	170.00	0.14	0.10	0.14	-0.04	-22.22%	240	1,836	105.86%
TSLA190628P00175000	2019-06-21 3:55PM EDT	175.00	0.18	0.15	0.18	-0.07	-28.00%	496	1,237	100.39%
TSLA190628P00180000	2019-06-21 3:54PM EDT	180.00	0.26	0.23	0.26	-0.10	-27.78%	1,090	977	96.19%
TSLA190628P00182500	2019-06-21 3:50PM EDT	182.50	0.32	0.27	0.32	-0.14	-30.43%	220	518	93.85%
TSLA190628P00185000	2019-06-21 3:52PM EDT	185.00	0.39	0.33	0.38	-0.14	-26.42%	526	7,692	91.60%
TSLA190628P00187500	2019-06-21 3:56PM EDT	187.50	0.44	0.41	0.46	-0.19	-30.16%	162	648	89.60%
TSLA190628P00190000	2019-06-21 3:59PM EDT	190.00	0.53	0.50	0.53	-0.26	-32.91%	5,124	15,805	87.01%
TSLA190628P00192500	2019-06-21 3:59PM EDT	192.50	0.66	0.63	0.72	-0.27	-29.03%	1,521	526	86.43%
TSLA190628P00195000	2019-06-21 3:59PM EDT	195.00	0.81	0.78	0.83	-0.37	-31.36%	792	1,740	83.98%
TSLA190628P00197500	2019-06-21 3:59PM EDT	197.50	1.00	0.97	1.02	-0.45	-31.03%	611	473	82.37%
TSLA190628P00200000	2019-06-21 3:59PM EDT	200.00	1.23	1.20	1.25	-0.53	-30.11%	8,247	4,808	80.76%
TSLA190628P00202500	2019-06-21 3:59PM EDT	202.50	1.54	1.49	1.58	-0.58	-27.36%	1,071	5,432	79.69%
TSLA190628P00205000	2019-06-21 3:59PM EDT	205.00	1.86	1.83	1.94	-0.72	-27.91%	1,973	1,573	78.25%
TSLA190628P00207500	2019-06-21 3:58PM EDT	207.50	2.34	2.26	2.34	-0.87	-27.10%	1,074	726	76.78%
TSLA190628P00210000	2019-06-21 3:59PM EDT	210.00	2.84	2.78	2.84	-0.86	-23.24%	10,082	29,667	75.54%
TSLA190628P00212500	2019-06-21 3:59PM EDT	212.50	3.45	3.35	3.50	-1.09	-24.01%	889	1,706	74.46%
TSLA190628P00215000	2019-06-21 3:58PM EDT	215.00	4.20	4.05	4.25	-1.10	-20.75%	2,026	2,391	73.44%
TSLA190628P00217500	2019-06-21 3:59PM EDT	217.50	5.00	4.90	5.15	-1.35	-21.26%	1,909	1,261	72.80%
TSLA190628P00220000	2019-06-21 3:59PM EDT	220.00	6.00	5.90	6.10	-1.45	-19.46%	5,827	1,642	71.94%
TSLA190628P00222500	2019-06-21 3:59PM EDT	222.50	7.10	7.00	7.25	-1.93	-21.37%	800	2,190	71.26%
TSLA190628P00225000	2019-06-21 3:59PM EDT	225.00	8.45	8.25	8.70	-1.72	-16.91%	468	1,096	71.48%
TSLA190628P00227500	2019-06-21 3:48PM EDT	227.50	10.15	9.55	10.25	-3.55	-25.91%	215	218	71.17%
TSLA190628P00230000	2019-06-21 3:51PM EDT	230.00	12.03	11.25	11.80	-1.32	-9.89%	1,031	667	71.56%
TSLA190628P00232500	2019-06-21 3:48PM EDT	232.50	13.65	13.00	13.50	-2.02	-12.89%	37	141	71.80%
TSLA190628P00235000	2019-06-21 3:56PM EDT	235.00	15.15	14.85	15.40	-2.10	-12.17%	229	377	72.51%
TSLA190628P00237500	2019-06-21 3:19PM EDT	237.50	17.50	16.75	17.65	-4.20	-19.35%	145	216	74.54%
TSLA190628P00240000	2019-06-21 3:54PM EDT	240.00	19.85	19.05	19.75	-1.40	-6.59%	169	471	77.32%
TSLA190628P00242500	2019-06-21 3:31PM EDT	242.50	22.09	21.25	22.05	-4.16	-15.85%	120	264	80.13%
TSLA190628P00245000	2019-06-21 3:49PM EDT	245.00	24.33	23.45	24.25	-2.15	-8.12%	18	156	81.67%
TSLA190628P00247500	2019-06-21 10:59AM EDT	247.50	27.35	25.85	26.70	+2.30	+9.18%	12	83	86.06%
TSLA190628P00250000	2019-06-21 3:48PM EDT	250.00	28.88	28.25	28.85	-1.47	-4.84%	79	198	87.72%
TSLA190628P00252500	2019-06-21 10:47AM EDT	252.50	30.85	30.50	31.50	-2.05	-6.23%	18	94	91.94%
TSLA190628P00255000	2019-06-21 11:45AM EDT	255.00	35.65	33.00	33.95	+0.60	+1.71%	21	32	96.44%
TSLA190628P00257500	2019-06-21 11:21AM EDT	257.50	37.60	35.20	36.40	+6.15	+19.55%	11	14	97.90%
TSLA190628P00260000	2019-06-21 2:55PM EDT	260.00	40.00	37.85	38.85	-1.30	-3.15%	33	32	103.49%
TSLA190628P00262500	2019-06-21 3:12PM EDT	262.50	41.55	40.35	41.35	-1.19	-2.78%	13	20	108.03%
TSLA190628P00265000	2019-06-19 11:00AM EDT	265.00	38.36	42.60	43.85	0.00	-	1	31	109.81%
TSLA190628P00267500	2019-06-17 10:07AM EDT	267.50	47.18	45.10	46.35	0.00	-	-	1	114.11%
TSLA190628P00270000	2019-06-21 1:02PM EDT	270.00	51.05	47.60	48.80	+3.75	+7.93%	6	35	117.77%
TSLA190628P00272500	2019-06-07 11:07AM EDT	272.50	60.67	50.10	51.30	0.00	-	-	1	121.92%
TSLA190628P00275000	2019-06-21 3:16PM EDT	275.00	53.55	52.60	53.80	+5.45	+11.33%	15	9	125.98%
TSLA190628P00280000	2019-06-20 2:49PM EDT	280.00	62.30	57.55	58.80	0.00	-	10	21	133.25%
TSLA190628P00285000	2019-05-24 3:46PM EDT	285.00	94.80	62.55	63.80	0.00	-	1	2	140.87%
TSLA190628P00290000	2019-05-31 9:42AM EDT	290.00	104.84	67.55	68.80	0.00	-	2	0	148.24%
TSLA190628P00295000	2019-05-20 9:42AM EDT	295.00	96.48	68.75	69.65	0.00	-	-	0	0.00%
TSLA190628P00300000	2019-06-03 2:32PM EDT	300.00	120.88	77.55	78.80	0.00	-	10	0	162.40%
TSLA190628P00305000	2019-06-07 11:22AM EDT	305.00	76.47	82.55	83.80	0.00	-	-	0	169.19%