TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforNovember 22, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191122C00190000 | 2019-11-22 9:42AM EST | 190.00 | 144.25 | 140.95 | 145.30 | -22.45 | -13.47% | 1 | 6 | 415.63% |
| TSLA191122C00195000 | 2019-10-25 11:32AM EST | 195.00 | 121.65 | 135.95 | 140.30 | 0.00 | - | 22 | 0 | 397.66% |
| TSLA191122C00200000 | 2019-11-22 9:33AM EST | 200.00 | 136.27 | 130.95 | 135.30 | -17.04 | -11.11% | 6 | 6 | 380.47% |
| TSLA191122C00205000 | 2019-11-22 9:33AM EST | 205.00 | 131.44 | 125.95 | 130.30 | -16.89 | -11.39% | 6 | 8 | 363.28% |
| TSLA191122C00210000 | 2019-11-22 12:24PM EST | 210.00 | 125.25 | 120.95 | 125.30 | +14.07 | +12.66% | 2 | 0 | 346.88% |
| TSLA191122C00215000 | 2019-11-22 9:42AM EST | 215.00 | 119.45 | 115.95 | 120.30 | -20.50 | -14.65% | 3 | 125 | 330.47% |
| TSLA191122C00217500 | 2019-11-18 12:08AM EST | 217.50 | 129.15 | 113.45 | 117.80 | 0.00 | - | - | - | 322.66% |
| TSLA191122C00220000 | 2019-11-15 3:44PM EST | 220.00 | 132.00 | 110.95 | 115.30 | 0.00 | - | 1 | 2 | 314.84% |
| TSLA191122C00222500 | 2019-10-24 9:01AM EST | 222.50 | 76.55 | 108.45 | 112.80 | 0.00 | - | 101 | 102 | 307.03% |
| TSLA191122C00225000 | 2019-11-22 10:10AM EST | 225.00 | 107.10 | 105.95 | 110.30 | -21.25 | -16.56% | 1 | 2 | 299.22% |
| TSLA191122C00227500 | 2019-11-13 11:19AM EST | 227.50 | 124.41 | 103.45 | 107.80 | 0.00 | - | 3 | 2 | 291.41% |
| TSLA191122C00230000 | 2019-11-11 3:58PM EST | 230.00 | 115.16 | 100.95 | 105.30 | 0.00 | - | 1 | 5 | 284.38% |
| TSLA191122C00232500 | 2019-11-22 1:53PM EST | 232.50 | 101.69 | 98.45 | 102.80 | -13.66 | -11.84% | 4 | 0 | 276.56% |
| TSLA191122C00235000 | 2019-11-22 1:53PM EST | 235.00 | 99.33 | 95.95 | 100.30 | -13.29 | -11.80% | 2 | 7 | 268.75% |
| TSLA191122C00237500 | 2019-11-22 1:53PM EST | 237.50 | 97.03 | 93.45 | 97.80 | -12.77 | -11.63% | 3 | 15 | 261.72% |
| TSLA191122C00240000 | 2019-11-19 10:37AM EST | 240.00 | 115.20 | 90.95 | 95.30 | 0.00 | - | 1 | 20 | 254.69% |
| TSLA191122C00242500 | 2019-11-22 2:01PM EST | 242.50 | 91.90 | 88.45 | 92.80 | -17.10 | -15.69% | 8 | 76 | 246.88% |
| TSLA191122C00245000 | 2019-11-22 3:42PM EST | 245.00 | 88.88 | 85.95 | 90.15 | -22.12 | -19.93% | 12 | 52 | 193.75% |
| TSLA191122C00247500 | 2019-11-14 10:12AM EST | 247.50 | 97.68 | 83.45 | 87.80 | 0.00 | - | 3 | 52 | 232.81% |
| TSLA191122C00250000 | 2019-11-22 3:02PM EST | 250.00 | 82.49 | 80.95 | 85.40 | -22.51 | -21.44% | 7 | 174 | 239.06% |
| TSLA191122C00252500 | 2019-11-22 3:42PM EST | 252.50 | 81.28 | 78.45 | 82.90 | -17.20 | -17.47% | 3 | 12 | 231.64% |
| TSLA191122C00255000 | 2019-11-22 2:51PM EST | 255.00 | 77.00 | 75.95 | 80.40 | -26.68 | -25.73% | 4 | 220 | 224.22% |
| TSLA191122C00257500 | 2019-11-22 10:35AM EST | 257.50 | 73.21 | 73.45 | 77.80 | -19.02 | -20.62% | 1 | 66 | 204.69% |
| TSLA191122C00260000 | 2019-11-22 12:53PM EST | 260.00 | 74.00 | 70.95 | 75.10 | -22.74 | -23.51% | 23 | 175 | 344.53% |
| TSLA191122C00262500 | 2019-11-22 1:20PM EST | 262.50 | 71.55 | 68.45 | 72.90 | -22.85 | -24.21% | 25 | 89 | 202.73% |
| TSLA191122C00265000 | 2019-11-22 1:52PM EST | 265.00 | 69.36 | 65.95 | 70.40 | -15.76 | -18.52% | 8 | 69 | 195.31% |
| TSLA191122C00267500 | 2019-11-22 1:52PM EST | 267.50 | 66.84 | 63.45 | 67.65 | -23.28 | -25.83% | 5 | 195 | 140.63% |
| TSLA191122C00270000 | 2019-11-22 1:53PM EST | 270.00 | 64.37 | 60.95 | 63.75 | -20.33 | -24.00% | 12 | 123 | 238.09% |
| TSLA191122C00272500 | 2019-11-22 9:50AM EST | 272.50 | 61.80 | 58.45 | 62.90 | -14.48 | -18.98% | 3 | 29 | 174.22% |
| TSLA191122C00275000 | 2019-11-22 3:41PM EST | 275.00 | 59.11 | 56.25 | 60.30 | -24.64 | -29.42% | 13 | 144 | 181.64% |
| TSLA191122C00277500 | 2019-11-19 2:27PM EST | 277.50 | 81.97 | 53.75 | 57.80 | 0.00 | - | 1 | 53 | 174.22% |
| TSLA191122C00280000 | 2019-11-22 3:32PM EST | 280.00 | 53.67 | 51.25 | 55.15 | -21.57 | -28.67% | 40 | 92 | 157.42% |
| TSLA191122C00282500 | 2019-11-22 1:49PM EST | 282.50 | 52.35 | 48.75 | 52.80 | -20.71 | -28.35% | 5 | 41 | 159.57% |
| TSLA191122C00285000 | 2019-11-22 3:11PM EST | 285.00 | 47.50 | 46.25 | 50.30 | -23.20 | -32.81% | 14 | 132 | 152.34% |
| TSLA191122C00287500 | 2019-11-22 10:39AM EST | 287.50 | 44.58 | 43.75 | 47.80 | -13.82 | -23.66% | 1 | 6 | 144.92% |
| TSLA191122C00290000 | 2019-11-22 3:39PM EST | 290.00 | 44.40 | 41.25 | 45.15 | -21.05 | -32.16% | 45 | 986 | 129.49% |
| TSLA191122C00292500 | 2019-11-19 2:13PM EST | 292.50 | 66.73 | 38.75 | 42.80 | 0.00 | - | 5 | 10 | 130.47% |
| TSLA191122C00295000 | 2019-11-22 3:14PM EST | 295.00 | 37.50 | 36.25 | 40.30 | -19.60 | -34.33% | 56 | 235 | 123.24% |
| TSLA191122C00297500 | 2019-11-19 2:16PM EST | 297.50 | 62.00 | 33.75 | 37.80 | 0.00 | - | 5 | 18 | 116.02% |
| TSLA191122C00300000 | 2019-11-22 3:41PM EST | 300.00 | 33.93 | 31.85 | 33.75 | -21.31 | -38.58% | 123 | 258 | 136.04% |
| TSLA191122C00302500 | 2019-11-22 10:16AM EST | 302.50 | 28.60 | 28.75 | 33.00 | -25.85 | -47.47% | 2 | 40 | 108.50% |
| TSLA191122C00305000 | 2019-11-22 3:45PM EST | 305.00 | 28.30 | 27.45 | 28.35 | -21.95 | -43.68% | 1,112 | 1,249 | 99.41% |
| TSLA191122C00307500 | 2019-11-22 10:06AM EST | 307.50 | 24.35 | 23.75 | 27.80 | -19.33 | -44.25% | 4 | 97 | 87.01% |
| TSLA191122C00310000 | 2019-11-22 3:59PM EST | 310.00 | 23.02 | 22.15 | 23.80 | -22.88 | -49.85% | 3,302 | 3,502 | 103.71% |
| TSLA191122C00312500 | 2019-11-22 3:04PM EST | 312.50 | 19.60 | 19.95 | 20.85 | -25.85 | -56.88% | 29 | 137 | 76.66% |
| TSLA191122C00315000 | 2019-11-22 3:56PM EST | 315.00 | 18.00 | 16.95 | 18.85 | -26.00 | -59.09% | 178 | 410 | 87.65% |
| TSLA191122C00317500 | 2019-11-22 2:50PM EST | 317.50 | 14.75 | 14.45 | 15.85 | -25.25 | -63.13% | 62 | 186 | 61.13% |
| TSLA191122C00320000 | 2019-11-22 3:58PM EST | 320.00 | 13.00 | 12.35 | 13.30 | -22.55 | -63.43% | 649 | 2,030 | 51.07% |
| TSLA191122C00322500 | 2019-11-22 3:42PM EST | 322.50 | 11.39 | 9.50 | 10.85 | -21.66 | -65.54% | 140 | 335 | 45.17% |
| TSLA191122C00325000 | 2019-11-22 3:55PM EST | 325.00 | 8.40 | 7.00 | 8.35 | -22.35 | -72.68% | 1,249 | 1,057 | 36.87% |
| TSLA191122C00327500 | 2019-11-22 3:44PM EST | 327.50 | 6.02 | 4.85 | 5.85 | -24.06 | -79.99% | 513 | 177 | 28.17% |
| TSLA191122C00330000 | 2019-11-22 3:59PM EST | 330.00 | 3.01 | 2.35 | 4.25 | -21.97 | -87.95% | 9,936 | 2,393 | 35.16% |
| TSLA191122C00332500 | 2019-11-22 3:59PM EST | 332.50 | 0.52 | 0.51 | 0.98 | -26.25 | -98.06% | 18,029 | 338 | 9.72% |
| TSLA191122C00335000 | 2019-11-22 3:59PM EST | 335.00 | 0.01 | 0.00 | 0.01 | -20.94 | -99.95% | 36,771 | 1,728 | 5.86% |
| TSLA191122C00337500 | 2019-11-22 3:58PM EST | 337.50 | 0.01 | 0.00 | 0.01 | -18.44 | -99.95% | 21,030 | 1,139 | 11.72% |
| TSLA191122C00340000 | 2019-11-22 3:59PM EST | 340.00 | 0.01 | 0.00 | 0.01 | -16.44 | -99.94% | 28,899 | 1,262 | 16.80% |
| TSLA191122C00342500 | 2019-11-22 3:58PM EST | 342.50 | 0.01 | 0.00 | 0.01 | -13.79 | -99.93% | 6,519 | 1,143 | 21.88% |
| TSLA191122C00345000 | 2019-11-22 3:46PM EST | 345.00 | 0.01 | 0.00 | 0.01 | -11.99 | -99.92% | 8,438 | 942 | 27.34% |
| TSLA191122C00347500 | 2019-11-22 3:09PM EST | 347.50 | 0.01 | 0.00 | 0.01 | -9.78 | -99.90% | 3,094 | 1,362 | 32.03% |
| TSLA191122C00350000 | 2019-11-22 3:57PM EST | 350.00 | 0.01 | 0.00 | 0.01 | -8.49 | -99.88% | 5,308 | 2,337 | 36.72% |
| TSLA191122C00352500 | 2019-11-22 3:59PM EST | 352.50 | 0.01 | 0.00 | 0.02 | -7.08 | -99.86% | 3,053 | 1,384 | 44.53% |
| TSLA191122C00355000 | 2019-11-22 3:50PM EST | 355.00 | 0.01 | 0.00 | 0.01 | -5.69 | -99.82% | 4,215 | 3,236 | 46.09% |
| TSLA191122C00357500 | 2019-11-22 3:59PM EST | 357.50 | 0.03 | 0.00 | 0.01 | -4.51 | -99.34% | 3,446 | 2,993 | 50.00% |
| TSLA191122C00360000 | 2019-11-22 3:54PM EST | 360.00 | 0.01 | 0.00 | 0.01 | -3.59 | -99.72% | 4,702 | 6,344 | 51.56% |
| TSLA191122C00362500 | 2019-11-22 3:59PM EST | 362.50 | 0.01 | 0.00 | 0.01 | -2.78 | -99.64% | 1,173 | 2,116 | 56.25% |
| TSLA191122C00365000 | 2019-11-22 3:49PM EST | 365.00 | 0.01 | 0.00 | 0.01 | -2.21 | -99.55% | 2,115 | 4,688 | 59.38% |
| TSLA191122C00367500 | 2019-11-22 3:49PM EST | 367.50 | 0.03 | 0.00 | 0.01 | -1.76 | -98.32% | 690 | 2,445 | 62.50% |
| TSLA191122C00370000 | 2019-11-22 3:50PM EST | 370.00 | 0.01 | 0.00 | 0.01 | -1.36 | -99.27% | 1,605 | 6,578 | 67.19% |
| TSLA191122C00372500 | 2019-11-22 3:40PM EST | 372.50 | 0.01 | 0.00 | 0.01 | -1.09 | -99.09% | 296 | 1,986 | 71.88% |
| TSLA191122C00375000 | 2019-11-22 3:39PM EST | 375.00 | 0.01 | 0.00 | 0.01 | -0.83 | -98.81% | 982 | 3,870 | 75.00% |
| TSLA191122C00377500 | 2019-11-22 3:44PM EST | 377.50 | 0.01 | 0.00 | 0.01 | -0.73 | -98.65% | 521 | 1,571 | 78.13% |
| TSLA191122C00380000 | 2019-11-22 3:52PM EST | 380.00 | 0.01 | 0.00 | 0.01 | -0.58 | -98.31% | 1,191 | 5,770 | 81.25% |
| TSLA191122C00382500 | 2019-11-22 3:44PM EST | 382.50 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 508 | 1,201 | 87.50% |
| TSLA191122C00385000 | 2019-11-22 3:33PM EST | 385.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 1,143 | 2,904 | 90.63% |
| TSLA191122C00387500 | 2019-11-22 10:19AM EST | 387.50 | 0.02 | 0.00 | 0.01 | -0.29 | -93.55% | 190 | 1,232 | 93.75% |
| TSLA191122C00390000 | 2019-11-22 3:30PM EST | 390.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 402 | 4,646 | 96.88% |
| TSLA191122C00395000 | 2019-11-22 2:32PM EST | 395.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 44 | 1,807 | 103.13% |
| TSLA191122C00400000 | 2019-11-22 3:34PM EST | 400.00 | 0.03 | 0.00 | 0.01 | -0.12 | -80.00% | 406 | 3,980 | 112.50% |
| TSLA191122C00405000 | 2019-11-22 2:00PM EST | 405.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 282 | 850 | 118.75% |
| TSLA191122C00410000 | 2019-11-22 12:56PM EST | 410.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 208 | 1,111 | 125.00% |
| TSLA191122C00415000 | 2019-11-22 2:00PM EST | 415.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 84 | 437 | 131.25% |
| TSLA191122C00420000 | 2019-11-22 10:41AM EST | 420.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 132 | 1,127 | 137.50% |
| TSLA191122C00425000 | 2019-11-22 9:30AM EST | 425.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 523 | 143.75% |
| TSLA191122C00430000 | 2019-11-22 10:51AM EST | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 744 | 150.00% |
| TSLA191122C00435000 | 2019-11-21 3:12PM EST | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 296 | 659 | 156.25% |
| TSLA191122C00440000 | 2019-11-21 12:28PM EST | 440.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 309 | 162.50% |
| TSLA191122C00445000 | 2019-11-22 10:08AM EST | 445.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 421 | 168.75% |
| TSLA191122C00450000 | 2019-11-22 10:42AM EST | 450.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 983 | 175.00% |
| TSLA191122C00455000 | 2019-11-21 3:59PM EST | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 206 | 181.25% |
| TSLA191122C00460000 | 2019-11-21 2:51PM EST | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 134 | 187.50% |
| TSLA191122C00465000 | 2019-11-22 9:48AM EST | 465.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 149 | 193.75% |
| TSLA191122C00470000 | 2019-11-20 9:43AM EST | 470.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 40 | 177 | 196.88% |
| TSLA191122C00480000 | 2019-11-21 2:27PM EST | 480.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 97 | 212.50% |
| TSLA191122C00485000 | 2019-11-21 9:50AM EST | 485.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 198 | 212.50% |
| TSLA191122C00490000 | 2019-11-21 3:20PM EST | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 170 | 218.75% |
| TSLA191122C00500000 | 2019-11-21 12:03PM EST | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 251 | 231.25% |
PutsforNovember 22, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA191122P00135000 | 2019-11-20 10:49AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 533 | 512.50% |
| TSLA191122P00140000 | 2019-11-20 9:36AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 37 | 487.50% |
| TSLA191122P00145000 | 2019-11-13 9:31AM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 475.00% |
| TSLA191122P00150000 | 2019-11-15 9:42AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 423 | 450.00% |
| TSLA191122P00155000 | 2019-11-11 11:30AM EST | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 107 | 471.88% |
| TSLA191122P00160000 | 2019-11-15 10:42AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 407 | 412.50% |
| TSLA191122P00165000 | 2019-11-19 10:31AM EST | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 293 | 434.38% |
| TSLA191122P00170000 | 2019-11-19 10:31AM EST | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 418.75% |
| TSLA191122P00175000 | 2019-11-18 10:56AM EST | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 301 | 400.00% |
| TSLA191122P00180000 | 2019-11-06 12:37PM EST | 180.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 36 | 242 | 384.38% |
| TSLA191122P00185000 | 2019-11-19 1:34PM EST | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 392 | 368.75% |
| TSLA191122P00190000 | 2019-11-19 1:34PM EST | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 249 | 353.13% |
| TSLA191122P00195000 | 2019-11-13 2:16PM EST | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 145 | 337.50% |
| TSLA191122P00200000 | 2019-11-15 3:01PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 416 | 293.75% |
| TSLA191122P00205000 | 2019-11-19 11:39AM EST | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 106 | 296.88% |
| TSLA191122P00210000 | 2019-11-13 10:38AM EST | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 116 | 281.25% |
| TSLA191122P00215000 | 2019-11-15 10:24AM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 190 | 256.25% |
| TSLA191122P00217500 | 2019-11-01 8:32AM EST | 217.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 250.00% |
| TSLA191122P00220000 | 2019-11-13 12:12PM EST | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 243.75% |
| TSLA191122P00222500 | 2019-11-11 9:44AM EST | 222.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 111 | 250.00% |
| TSLA191122P00225000 | 2019-11-22 3:31PM EST | 225.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 98 | 243.75% |
| TSLA191122P00227500 | 2019-11-05 9:38AM EST | 227.50 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 38 | 237.50% |
| TSLA191122P00230000 | 2019-11-15 9:33AM EST | 230.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 16 | 331 | 231.25% |
| TSLA191122P00232500 | 2019-11-04 11:33AM EST | 232.50 | 0.12 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 225.00% |
| TSLA191122P00235000 | 2019-11-12 11:33AM EST | 235.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 206.25% |
| TSLA191122P00237500 | 2019-11-07 10:14AM EST | 237.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 50 | 31 | 212.50% |
| TSLA191122P00240000 | 2019-11-14 3:14PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 689 | 193.75% |
| TSLA191122P00242500 | 2019-11-05 11:47AM EST | 242.50 | 0.13 | 0.00 | 0.02 | 0.00 | - | 2 | 50 | 198.44% |
| TSLA191122P00245000 | 2019-11-20 2:44PM EST | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 172 | 193.75% |
| TSLA191122P00247500 | 2019-11-20 2:31PM EST | 247.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 6 | 309 | 187.50% |
| TSLA191122P00250000 | 2019-11-20 2:15PM EST | 250.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 5 | 806 | 181.25% |
| TSLA191122P00252500 | 2019-11-15 1:36PM EST | 252.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 89 | 165.63% |
| TSLA191122P00255000 | 2019-11-20 2:44PM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 286 | 162.50% |
| TSLA191122P00257500 | 2019-11-15 12:35PM EST | 257.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 111 | 165.63% |
| TSLA191122P00260000 | 2019-11-21 10:56AM EST | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 266 | 159.38% |
| TSLA191122P00262500 | 2019-11-13 3:38PM EST | 262.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 74 | 143.75% |
| TSLA191122P00265000 | 2019-11-20 11:49AM EST | 265.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 37 | 293 | 146.88% |
| TSLA191122P00267500 | 2019-11-13 11:50AM EST | 267.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 172 | 134.38% |
| TSLA191122P00270000 | 2019-11-22 9:51AM EST | 270.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 469 | 128.13% |
| TSLA191122P00272500 | 2019-11-11 12:14PM EST | 272.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 31 | 72 | 125.00% |
| TSLA191122P00275000 | 2019-11-20 12:18PM EST | 275.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 271 | 118.75% |
| TSLA191122P00277500 | 2019-11-19 10:55AM EST | 277.50 | 0.02 | 0.01 | 0.01 | 0.00 | - | 11 | 240 | 118.75% |
| TSLA191122P00280000 | 2019-11-22 9:39AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 452 | 106.25% |
| TSLA191122P00282500 | 2019-11-20 9:52AM EST | 282.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 402 | 103.13% |
| TSLA191122P00285000 | 2019-11-21 3:02PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 444 | 96.88% |
| TSLA191122P00287500 | 2019-11-22 11:49AM EST | 287.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 188 | 93.75% |
| TSLA191122P00290000 | 2019-11-22 2:47PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 460 | 87.50% |
| TSLA191122P00292500 | 2019-11-22 11:30AM EST | 292.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 351 | 81.25% |
| TSLA191122P00295000 | 2019-11-22 2:58PM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 1,259 | 78.13% |
| TSLA191122P00297500 | 2019-11-22 11:10AM EST | 297.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 247 | 71.88% |
| TSLA191122P00300000 | 2019-11-22 3:46PM EST | 300.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 673 | 2,420 | 67.19% |
| TSLA191122P00302500 | 2019-11-22 12:09PM EST | 302.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 97 | 431 | 62.50% |
| TSLA191122P00305000 | 2019-11-22 2:37PM EST | 305.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 434 | 1,147 | 57.81% |
| TSLA191122P00307500 | 2019-11-22 3:09PM EST | 307.50 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 218 | 1,851 | 53.13% |
| TSLA191122P00310000 | 2019-11-22 2:49PM EST | 310.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,443 | 1,475 | 51.56% |
| TSLA191122P00312500 | 2019-11-22 3:53PM EST | 312.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,015 | 1,325 | 46.09% |
| TSLA191122P00315000 | 2019-11-22 3:59PM EST | 315.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,827 | 1,836 | 40.63% |
| TSLA191122P00317500 | 2019-11-22 3:19PM EST | 317.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1,732 | 1,342 | 35.94% |
| TSLA191122P00320000 | 2019-11-22 3:55PM EST | 320.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 6,956 | 3,143 | 30.47% |
| TSLA191122P00322500 | 2019-11-22 3:51PM EST | 322.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 3,405 | 3,090 | 25.00% |
| TSLA191122P00325000 | 2019-11-22 3:59PM EST | 325.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 14,899 | 4,261 | 19.53% |
| TSLA191122P00327500 | 2019-11-22 3:59PM EST | 327.50 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 10,736 | 1,394 | 14.06% |
| TSLA191122P00330000 | 2019-11-22 3:59PM EST | 330.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 37,020 | 7,520 | 8.40% |
| TSLA191122P00332500 | 2019-11-22 3:59PM EST | 332.50 | 0.10 | 0.07 | 0.10 | -0.38 | -79.17% | 20,567 | 1,967 | 4.25% |
| TSLA191122P00335000 | 2019-11-22 3:59PM EST | 335.00 | 2.08 | 1.90 | 2.41 | +1.47 | +240.98% | 20,373 | 5,335 | 16.92% |
| TSLA191122P00337500 | 2019-11-22 3:58PM EST | 337.50 | 4.50 | 4.40 | 5.70 | +3.63 | +417.24% | 4,177 | 1,953 | 42.14% |
| TSLA191122P00340000 | 2019-11-22 3:59PM EST | 340.00 | 7.16 | 6.40 | 7.45 | +6.03 | +533.63% | 9,224 | 6,784 | 37.35% |
| TSLA191122P00342500 | 2019-11-22 3:59PM EST | 342.50 | 9.55 | 8.80 | 9.95 | +8.00 | +516.13% | 4,135 | 5,293 | 45.95% |
| TSLA191122P00345000 | 2019-11-22 3:59PM EST | 345.00 | 12.00 | 11.40 | 12.45 | +9.90 | +471.43% | 7,683 | 8,668 | 54.10% |
| TSLA191122P00347500 | 2019-11-22 3:58PM EST | 347.50 | 14.50 | 14.40 | 14.95 | +11.80 | +437.04% | 3,370 | 3,693 | 50.98% |
| TSLA191122P00350000 | 2019-11-22 3:59PM EST | 350.00 | 17.00 | 17.00 | 17.70 | +13.50 | +385.71% | 2,804 | 4,968 | 65.72% |
| TSLA191122P00352500 | 2019-11-22 3:56PM EST | 352.50 | 19.80 | 18.80 | 19.85 | +15.32 | +341.96% | 1,416 | 1,900 | 72.75% |
| TSLA191122P00355000 | 2019-11-22 3:59PM EST | 355.00 | 21.96 | 21.55 | 22.45 | +16.26 | +285.26% | 1,681 | 2,872 | 53.91% |
| TSLA191122P00357500 | 2019-11-22 3:58PM EST | 357.50 | 24.25 | 23.80 | 25.65 | +17.22 | +244.95% | 1,861 | 2,101 | 79.79% |
| TSLA191122P00360000 | 2019-11-22 3:59PM EST | 360.00 | 26.93 | 26.50 | 27.95 | +18.22 | +209.18% | 742 | 1,251 | 85.94% |
| TSLA191122P00362500 | 2019-11-22 3:50PM EST | 362.50 | 29.15 | 28.75 | 31.45 | +18.90 | +184.39% | 96 | 305 | 110.64% |
| TSLA191122P00365000 | 2019-11-22 3:56PM EST | 365.00 | 31.98 | 31.40 | 33.10 | +19.87 | +164.08% | 95 | 321 | 99.71% |
| TSLA191122P00367500 | 2019-11-22 3:47PM EST | 367.50 | 34.25 | 33.80 | 36.50 | +20.06 | +141.37% | 17 | 102 | 126.17% |
| TSLA191122P00370000 | 2019-11-22 3:29PM EST | 370.00 | 36.81 | 36.70 | 38.30 | +20.81 | +130.06% | 174 | 363 | 125.88% |
| TSLA191122P00372500 | 2019-11-22 11:14AM EST | 372.50 | 38.30 | 37.15 | 41.55 | +21.15 | +123.32% | 25 | 110 | 185.01% |
| TSLA191122P00375000 | 2019-11-22 11:14AM EST | 375.00 | 41.10 | 39.65 | 44.05 | +20.30 | +97.60% | 42 | 211 | 192.53% |
| TSLA191122P00377500 | 2019-11-22 9:31AM EST | 377.50 | 40.80 | 42.20 | 46.20 | +18.20 | +80.53% | 1 | 34 | 189.84% |
| TSLA191122P00380000 | 2019-11-22 3:49PM EST | 380.00 | 46.80 | 44.55 | 48.75 | +21.00 | +81.40% | 200 | 170 | 198.44% |
| TSLA191122P00382500 | 2019-11-21 12:49PM EST | 382.50 | 26.10 | 47.30 | 51.25 | 0.00 | - | 2 | 6 | 205.37% |
| TSLA191122P00385000 | 2019-11-21 3:25PM EST | 385.00 | 30.00 | 49.80 | 53.75 | 0.00 | - | 4 | 21 | 212.26% |
| TSLA191122P00387500 | 2019-11-22 12:24PM EST | 387.50 | 52.20 | 52.30 | 56.25 | +13.85 | +36.11% | 2 | 4 | 219.04% |
| TSLA191122P00390000 | 2019-11-22 9:46AM EST | 390.00 | 54.85 | 54.80 | 58.75 | +18.80 | +52.15% | 1 | 35 | 225.68% |
| TSLA191122P00395000 | 2019-11-20 10:45AM EST | 395.00 | 41.30 | 59.80 | 63.75 | 0.00 | - | 3 | 16 | 238.72% |
| TSLA191122P00400000 | 2019-11-22 1:46PM EST | 400.00 | 64.50 | 64.80 | 68.75 | +23.00 | +55.42% | 27 | 26 | 251.47% |
| TSLA191122P00405000 | 2019-11-18 11:09AM EST | 405.00 | 58.15 | 69.80 | 73.75 | 0.00 | - | 2 | 11 | 263.87% |
| TSLA191122P00410000 | 2019-11-18 1:31PM EST | 410.00 | 61.30 | 74.80 | 78.75 | 0.00 | - | 6 | 9 | 275.98% |
| TSLA191122P00415000 | 2019-11-18 12:09AM EST | 415.00 | 67.60 | 79.80 | 83.75 | 0.00 | - | - | 1 | 287.79% |
| TSLA191122P00420000 | 2019-11-20 10:43AM EST | 420.00 | 64.20 | 84.80 | 88.75 | 0.00 | - | 4 | 3 | 299.32% |
| TSLA191122P00425000 | 2019-11-20 1:21PM EST | 425.00 | 73.90 | 89.80 | 93.75 | 0.00 | - | 7 | 3 | 310.64% |
| TSLA191122P00430000 | 2019-11-22 10:07AM EST | 430.00 | 99.20 | 94.80 | 98.75 | +24.20 | +32.27% | 1 | 4 | 321.68% |
| TSLA191122P00435000 | 2019-11-18 12:09AM EST | 435.00 | 85.70 | 99.80 | 103.75 | 0.00 | - | - | 0 | 332.57% |
| TSLA191122P00440000 | 2019-11-18 10:21AM EST | 440.00 | 89.50 | 104.80 | 108.75 | 0.00 | - | 1 | 0 | 343.26% |
| TSLA191122P00445000 | 2019-11-19 12:34PM EST | 445.00 | 87.75 | 109.80 | 113.75 | 0.00 | - | 2 | 0 | 353.71% |
| TSLA191122P00470000 | 2019-11-18 10:06AM EST | 470.00 | 119.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TSLA191122P00500000 | 2019-11-18 12:09AM EST | 500.00 | 154.05 | 164.80 | 168.75 | 0.00 | - | - | - | 457.42% |