Explore strikes, OI, IV and strategy data for TSLA.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251212C00260000 | 11/5 1:02 PM | 260.00 | 196.83 | 203.3 | 206.6 | -1.93 | -0.97% | 1 | 1 | 113.01% | Yes |
| TSLA251212C00265000 | 11/5 1:03 PM | 265.00 | 191.59 | 198.25 | 201.75 | -1.95 | -1.01% | 2 | 2 | 110.22% | Yes |
| TSLA251212C00270000 | 11/5 1:04 PM | 270.00 | 186.88 | 193.5 | 195.95 | -1.84 | -0.97% | 1 | 2 | 104.86% | Yes |
| TSLA251212C00290000 | 10/31 10:48 AM | 290.00 | 167.65 | 173.85 | 176.3 | 0.00 | 0.00% | 4 | 4 | 95.48% | Yes |
| TSLA251212C00310000 | 11/5 1:01 PM | 310.00 | 147.60 | 154.3 | 157.4 | -1.72 | -1.15% | 1 | 1 | 88.70% | Yes |
| TSLA251212C00340000 | 10/31 12:00 PM | 340.00 | 117.93 | 125.55 | 127.95 | 0.00 | 0.00% | 100 | 100 | 76.12% | Yes |
| TSLA251212C00350000 | 11/5 1:57 PM | 350.00 | 120.00 | 116.15 | 118.4 | 13.10 | 12.25% | 40 | 3 | 72.72% | Yes |
| TSLA251212C00355000 | 11/5 10:28 AM | 355.00 | 96.35 | 111.25 | 113.9 | 0.39 | 0.41% | 2 | 4 | 71.08% | Yes |
| TSLA251212C00365000 | 11/3 2:55 PM | 365.00 | 110.10 | 102.3 | 104.8 | 0.00 | 0.00% | 2 | 4 | 68.93% | Yes |
| TSLA251212C00380000 | 11/5 3:21 PM | 380.00 | 91.55 | 89.3 | 91.6 | 15.86 | 20.95% | 2 | 10 | 66.14% | Yes |
| TSLA251212C00385000 | 11/5 2:38 PM | 385.00 | 87.98 | 84.9 | 87.5 | 16.31 | 22.76% | 1 | 21 | 65.25% | Yes |
| TSLA251212C00390000 | 11/4 3:12 PM | 390.00 | 68.56 | 81.05 | 83.4 | 0.00 | 0.00% | 207 | 359 | 64.95% | Yes |
| TSLA251212C00395000 | 11/5 1:24 PM | 395.00 | 73.88 | 76.85 | 79.15 | 6.58 | 9.78% | 4 | 15 | 63.81% | Yes |
| TSLA251212C00400000 | 11/5 3:37 PM | 400.00 | 72.53 | 72.95 | 74.35 | 9.78 | 15.59% | 49 | 272 | 62.25% | Yes |
| TSLA251212C00405000 | 11/5 1:24 PM | 405.00 | 66.61 | 68.95 | 71.5 | 5.35 | 8.73% | 113 | 13 | 62.70% | Yes |
| TSLA251212C00410000 | 11/5 11:34 AM | 410.00 | 59.00 | 65.3 | 67.2 | 4.05 | 7.37% | 2 | 22 | 61.68% | Yes |
| TSLA251212C00415000 | 11/5 3:36 PM | 415.00 | 61.83 | 61.55 | 63.7 | 11.19 | 22.10% | 28 | 9 | 61.26% | Yes |
| TSLA251212C00420000 | 11/5 2:38 PM | 420.00 | 59.90 | 58.15 | 59.5 | 11.67 | 24.20% | 53 | 121 | 60.28% | Yes |
| TSLA251212C00425000 | 11/5 3:29 PM | 425.00 | 55.60 | 54.75 | 56.35 | 10.31 | 22.76% | 22 | 24 | 60.18% | Yes |
| TSLA251212C00430000 | 11/5 2:56 PM | 430.00 | 55.55 | 52.3 | 52.8 | 12.05 | 27.70% | 17 | 12 | 60.38% | Yes |
| TSLA251212C00435000 | 11/5 3:06 PM | 435.00 | 51.66 | 49.2 | 49.7 | 11.16 | 27.56% | 16 | 30 | 60.18% | Yes |
| TSLA251212C00440000 | 11/5 1:55 PM | 440.00 | 47.58 | 46.2 | 46.75 | 11.74 | 32.76% | 43 | 80 | 60.00% | Yes |
| TSLA251212C00445000 | 11/5 3:17 PM | 445.00 | 45.75 | 43.35 | 43.85 | 12.55 | 37.80% | 124 | 59 | 59.80% | Yes |
| TSLA251212C00450000 | 11/5 3:54 PM | 450.00 | 40.80 | 40.65 | 41.15 | 10.00 | 32.47% | 191 | 255 | 59.70% | Yes |
| TSLA251212C00455000 | 11/5 3:51 PM | 455.00 | 37.86 | 38.1 | 38.55 | 8.99 | 31.14% | 119 | 145 | 59.62% | Yes |
| TSLA251212C00460000 | 11/5 3:59 PM | 460.00 | 35.70 | 35.65 | 36.1 | 8.80 | 32.71% | 215 | 58 | 59.56% | Yes |
| TSLA251212C00465000 | 11/5 3:57 PM | 465.00 | 33.25 | 33.3 | 33.8 | 6.71 | 25.28% | 124 | 177 | 59.52% | No |
| TSLA251212C00470000 | 11/5 3:51 PM | 470.00 | 31.25 | 31.05 | 31.65 | 7.25 | 30.21% | 103 | 336 | 59.51% | No |
| TSLA251212C00475000 | 11/5 3:45 PM | 475.00 | 28.84 | 29.05 | 29.5 | 5.69 | 24.58% | 29 | 67 | 59.51% | No |
| TSLA251212C00480000 | 11/5 3:47 PM | 480.00 | 26.42 | 27.2 | 27.5 | 5.37 | 25.51% | 130 | 163 | 59.59% | No |
| TSLA251212C00485000 | 11/5 3:48 PM | 485.00 | 25.05 | 25.25 | 25.7 | 5.40 | 27.48% | 141 | 35 | 59.58% | No |
| TSLA251212C00490000 | 11/5 3:47 PM | 490.00 | 22.92 | 23.5 | 23.95 | 4.17 | 22.24% | 84 | 45 | 59.61% | No |
| TSLA251212C00495000 | 11/5 2:34 PM | 495.00 | 22.78 | 21.8 | 22.35 | 6.93 | 43.72% | 55 | 23 | 59.63% | No |
| TSLA251212C00500000 | 11/5 3:29 PM | 500.00 | 20.70 | 20.35 | 20.8 | 5.90 | 39.86% | 294 | 473 | 59.76% | No |
| TSLA251212C00505000 | 11/5 3:59 PM | 505.00 | 19.35 | 18.95 | 19.35 | 5.65 | 41.24% | 80 | 85 | 59.86% | No |
| TSLA251212C00510000 | 11/5 3:24 PM | 510.00 | 18.10 | 17.6 | 18 | 4.32 | 31.35% | 59 | 71 | 59.94% | No |
| TSLA251212C00515000 | 11/5 3:28 PM | 515.00 | 16.58 | 16.35 | 16.8 | 5.08 | 44.17% | 18 | 35 | 60.10% | No |
| TSLA251212C00520000 | 11/5 3:56 PM | 520.00 | 15.32 | 15.2 | 15.6 | 3.76 | 32.53% | 90 | 303 | 60.21% | No |
| TSLA251212C00525000 | 11/5 3:37 PM | 525.00 | 14.00 | 14.2 | 14.5 | 3.45 | 32.70% | 55 | 40 | 60.41% | No |
| TSLA251212C00530000 | 11/5 2:24 PM | 530.00 | 13.85 | 13.1 | 13.5 | 3.95 | 39.90% | 30 | 68 | 60.48% | No |
| TSLA251212C00535000 | 11/5 3:55 PM | 535.00 | 12.50 | 12.15 | 12.6 | 3.80 | 43.68% | 34 | 24 | 60.66% | No |
| TSLA251212C00540000 | 11/5 3:34 PM | 540.00 | 11.80 | 11.3 | 11.7 | 3.30 | 38.82% | 36 | 42 | 60.82% | No |
| TSLA251212C00545000 | 11/5 2:21 PM | 545.00 | 11.30 | 10.5 | 10.9 | 3.40 | 43.04% | 3 | 23 | 61.02% | No |
| TSLA251212C00550000 | 11/5 3:58 PM | 550.00 | 9.95 | 9.75 | 10.15 | 2.95 | 42.14% | 58 | 41 | 61.21% | No |
| TSLA251212C00555000 | 11/5 2:43 PM | 555.00 | 10.16 | 9.05 | 9.5 | 3.16 | 45.14% | 27 | 21 | 61.46% | No |
| TSLA251212C00560000 | 11/5 2:42 PM | 560.00 | 9.50 | 8.45 | 8.8 | 3.13 | 49.14% | 31 | 44 | 61.65% | No |
| TSLA251212C00565000 | 11/5 3:04 PM | 565.00 | 9.20 | 7.85 | 8.2 | 3.28 | 55.41% | 13 | 14 | 61.85% | No |
| TSLA251212C00570000 | 11/5 3:12 PM | 570.00 | 7.55 | 7.3 | 7.65 | 2.25 | 42.45% | 86 | 31 | 62.08% | No |
| TSLA251212C00575000 | 11/5 3:25 PM | 575.00 | 7.10 | 6.8 | 7.15 | 1.85 | 35.24% | 77 | 33 | 62.34% | No |
| TSLA251212C00580000 | 11/5 3:17 PM | 580.00 | 7.25 | 6.35 | 6.7 | 2.60 | 55.91% | 43 | 16 | 62.64% | No |
| TSLA251212C00585000 | 11/5 3:56 PM | 585.00 | 6.10 | 5.9 | 6.25 | 1.77 | 40.88% | 14 | 17 | 62.85% | No |
| TSLA251212C00590000 | 11/5 1:16 PM | 590.00 | 5.30 | 5.5 | 5.85 | 0.70 | 15.22% | 9 | 21 | 63.12% | No |
| TSLA251212C00595000 | 11/5 2:33 PM | 595.00 | 5.83 | 5.15 | 5.5 | 1.83 | 45.75% | 10 | 13 | 63.46% | No |
| TSLA251212C00600000 | 11/5 3:36 PM | 600.00 | 5.00 | 4.95 | 5.15 | 1.44 | 40.45% | 110 | 102 | 63.97% | No |
| TSLA251212C00605000 | 11/5 2:26 PM | 605.00 | 4.95 | 4.5 | 4.85 | 1.55 | 45.59% | 16 | 27 | 64.06% | No |
| TSLA251212C00610000 | 11/5 3:04 PM | 610.00 | 5.10 | 4.2 | 4.55 | 1.76 | 52.69% | 5 | 11 | 64.33% | No |
| TSLA251212C00615000 | 11/5 3:36 PM | 615.00 | 4.20 | 3.95 | 4.25 | 1.28 | 43.84% | 90 | 155 | 64.62% | No |
| TSLA251212C00620000 | 11/5 3:57 PM | 620.00 | 3.82 | 3.8 | 4 | -1.23 | -24.36% | 10 | 12 | 65.14% | No |
| TSLA251212C00630000 | 11/5 3:23 PM | 630.00 | 3.65 | 3.25 | 3.55 | 1.21 | 49.59% | 23 | 13 | 65.55% | No |
| TSLA251212C00640000 | 11/5 3:36 PM | 640.00 | 3.05 | 2.89 | 3.15 | 0.76 | 33.19% | 2 | 4 | 66.23% | No |
| TSLA251212C00650000 | 11/5 2:50 PM | 650.00 | 3.10 | 2.56 | 2.8 | 1.15 | 58.97% | 6 | 44 | 66.86% | No |
| TSLA251212C00660000 | 11/4 3:54 PM | 660.00 | 1.74 | 2.27 | 2.51 | 0.00 | 0.00% | 7 | 7 | 67.52% | No |
| TSLA251212C00680000 | 11/5 3:43 PM | 680.00 | 1.95 | 1.79 | 2.03 | 0.58 | 42.34% | 8 | 14 | 68.80% | No |
| TSLA251212C00700000 | 11/5 3:57 PM | 700.00 | 1.51 | 1.43 | 1.65 | 0.43 | 39.81% | 158 | 51 | 70.07% | No |
| TSLA251212C00720000 | 11/5 1:11 PM | 720.00 | 1.17 | 1.15 | 1.36 | 0.25 | 27.17% | 8 | 25 | 71.34% | No |
| TSLA251212C00740000 | 11/5 10:54 AM | 740.00 | 0.78 | 0.92 | 1.12 | 0.01 | 1.30% | 8 | 29 | 72.46% | No |
| TSLA251212C00750000 | 11/5 1:57 PM | 750.00 | 1.10 | 0.83 | 1.03 | 0.37 | 50.68% | 20 | 217 | 73.12% | No |
| TSLA251212C00760000 | 11/5 11:25 AM | 760.00 | 0.75 | 0.74 | 0.94 | 0.08 | 11.94% | 13 | 14 | 73.63% | No |
| TSLA251212C00800000 | 11/5 2:23 PM | 800.00 | 0.63 | 0.55 | 0.67 | -0.19 | -23.17% | 11 | 18 | 76.39% | No |
| TSLA251212C00810000 | 11/5 3:27 PM | 810.00 | 0.52 | 0.43 | 0.62 | 0.09 | 20.93% | 13 | 27 | 76.32% | No |
| TSLA251212C00840000 | 11/5 10:21 AM | 840.00 | 0.26 | 0.3 | 0.5 | -0.01 | -3.70% | 7 | 17 | 77.78% | No |
| TSLA251212C00850000 | 11/5 11:24 AM | 850.00 | 0.32 | 0.35 | 0.46 | 0.08 | 33.33% | 7 | 64 | 79.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251212P00160000 | 11/4 10:57 AM | 160.00 | 0.20 | 0.02 | 0.39 | 0.00 | 0.00% | 1 | 7 | 131.74% | No |
| TSLA251212P00190000 | 11/5 1:35 PM | 190.00 | 0.42 | 0.26 | 0.51 | 0.02 | 5.00% | 6 | 10 | 120.26% | No |
| TSLA251212P00200000 | 11/5 2:52 PM | 200.00 | 0.50 | 0.33 | 0.57 | 0.04 | 8.70% | 55 | 6 | 116.11% | No |
| TSLA251212P00210000 | 11/5 3:23 PM | 210.00 | 0.58 | 0.55 | 0.79 | 0.08 | 16.00% | 57 | 44 | 116.11% | No |
| TSLA251212P00220000 | 11/5 1:22 PM | 220.00 | 0.67 | 0.59 | 0.77 | 0.07 | 11.67% | 8 | 6 | 110.06% | No |
| TSLA251212P00230000 | 11/4 2:34 PM | 230.00 | 0.74 | 0.67 | 0.86 | 0.05 | 7.25% | 4 | 38 | 105.91% | No |
| TSLA251212P00250000 | 11/5 3:02 PM | 250.00 | 0.97 | 0.87 | 1.06 | 0.07 | 7.78% | 8 | 241 | 97.92% | No |
| TSLA251212P00260000 | 11/5 1:49 PM | 260.00 | 1.10 | 0.98 | 1.14 | 0.05 | 4.76% | 2 | 8 | 93.77% | No |
| TSLA251212P00265000 | 11/5 11:18 AM | 265.00 | 1.20 | 1.04 | 1.22 | 0.10 | 9.09% | 1 | 26 | 92.02% | No |
| TSLA251212P00270000 | 11/5 2:25 PM | 270.00 | 1.24 | 1.09 | 1.28 | 0.04 | 3.33% | 4 | 10 | 90.01% | No |
| TSLA251212P00300000 | 11/5 2:22 PM | 300.00 | 1.61 | 1.57 | 1.65 | -0.09 | -5.29% | 4 | 56 | 78.80% | No |
| TSLA251212P00310000 | 11/4 10:08 AM | 310.00 | 1.75 | 1.74 | 1.94 | 0.00 | 0.00% | 4 | 6 | 75.66% | No |
| TSLA251212P00325000 | 11/5 12:04 PM | 325.00 | 2.50 | 2.21 | 2.37 | 0.08 | 3.31% | 1 | 18 | 71.33% | No |
| TSLA251212P00330000 | 11/5 1:43 PM | 330.00 | 2.58 | 2.34 | 2.56 | 0.01 | 0.39% | 2 | 54 | 69.81% | No |
| TSLA251212P00340000 | 11/4 3:59 PM | 340.00 | 3.47 | 2.83 | 3.05 | 0.00 | 0.00% | 16 | 19 | 67.57% | No |
| TSLA251212P00345000 | 11/5 9:41 AM | 345.00 | 3.90 | 3.1 | 3.3 | 0.00 | 0.00% | 1 | 13 | 66.37% | No |
| TSLA251212P00350000 | 11/5 3:23 PM | 350.00 | 3.43 | 3.4 | 3.6 | -0.56 | -14.04% | 140 | 122 | 65.25% | No |
| TSLA251212P00355000 | 11/5 3:06 PM | 355.00 | 3.74 | 3.65 | 3.95 | -0.71 | -15.96% | 5 | 23 | 64.03% | No |
| TSLA251212P00360000 | 11/5 3:39 PM | 360.00 | 4.25 | 4.05 | 4.35 | -1.15 | -21.30% | 40 | 47 | 63.12% | No |
| TSLA251212P00365000 | 11/5 12:51 PM | 365.00 | 5.25 | 4.5 | 4.8 | -0.25 | -4.55% | 21 | 125 | 62.26% | No |
| TSLA251212P00370000 | 11/5 3:52 PM | 370.00 | 5.12 | 5 | 5.25 | -1.66 | -24.48% | 39 | 19 | 61.35% | No |
| TSLA251212P00375000 | 11/5 3:58 PM | 375.00 | 5.68 | 5.55 | 5.9 | -1.86 | -24.67% | 79 | 194 | 60.72% | No |
| TSLA251212P00380000 | 11/5 2:38 PM | 380.00 | 6.37 | 6.15 | 6.55 | -2.02 | -24.08% | 20 | 54 | 59.99% | No |
| TSLA251212P00385000 | 11/5 2:51 PM | 385.00 | 7.00 | 7 | 7.2 | -1.80 | -20.45% | 10 | 42 | 59.45% | No |
| TSLA251212P00390000 | 11/5 3:58 PM | 390.00 | 7.85 | 7.7 | 8.1 | -2.45 | -23.79% | 127 | 124 | 58.87% | No |
| TSLA251212P00395000 | 11/5 3:58 PM | 395.00 | 8.80 | 8.7 | 8.95 | -2.05 | -18.89% | 50 | 182 | 58.43% | No |
| TSLA251212P00400000 | 11/5 3:43 PM | 400.00 | 10.00 | 9.7 | 10 | -3.01 | -23.14% | 109 | 313 | 58.03% | No |
| TSLA251212P00405000 | 11/5 3:45 PM | 405.00 | 11.15 | 10.75 | 11.15 | -3.29 | -22.78% | 10 | 74 | 57.60% | No |
| TSLA251212P00410000 | 11/5 3:37 PM | 410.00 | 12.55 | 11.95 | 12.3 | -3.45 | -21.56% | 40 | 118 | 57.13% | No |
| TSLA251212P00415000 | 11/5 3:35 PM | 415.00 | 13.75 | 13.4 | 13.7 | -3.80 | -21.65% | 72 | 154 | 57.00% | No |
| TSLA251212P00420000 | 11/5 3:43 PM | 420.00 | 15.20 | 14.75 | 15.2 | -4.45 | -22.65% | 85 | 224 | 56.64% | No |
| TSLA251212P00425000 | 11/5 3:49 PM | 425.00 | 16.77 | 16.35 | 16.75 | -3.77 | -18.35% | 143 | 47 | 56.37% | No |
| TSLA251212P00430000 | 11/5 3:41 PM | 430.00 | 18.40 | 18.15 | 18.5 | -5.73 | -23.75% | 95 | 92 | 56.27% | No |
| TSLA251212P00435000 | 11/5 3:58 PM | 435.00 | 20.20 | 19.95 | 20.45 | -5.50 | -21.40% | 14 | 37 | 56.13% | No |
| TSLA251212P00440000 | 11/5 3:38 PM | 440.00 | 22.65 | 22.2 | 22.45 | -4.90 | -17.79% | 77 | 85 | 56.23% | No |
| TSLA251212P00445000 | 11/5 3:55 PM | 445.00 | 24.30 | 24.1 | 24.55 | -6.10 | -20.07% | 57 | 56 | 55.88% | No |
| TSLA251212P00450000 | 11/5 3:46 PM | 450.00 | 27.50 | 26.4 | 26.85 | -6.71 | -19.61% | 92 | 196 | 55.84% | No |
| TSLA251212P00455000 | 11/5 3:48 PM | 455.00 | 29.55 | 28.8 | 29.3 | -7.45 | -20.14% | 23 | 181 | 55.82% | No |
| TSLA251212P00460000 | 11/5 3:54 PM | 460.00 | 31.76 | 31.35 | 31.85 | -6.58 | -17.16% | 144 | 48 | 55.79% | No |
| TSLA251212P00465000 | 11/5 3:40 PM | 465.00 | 34.59 | 34 | 34.5 | -5.66 | -14.06% | 57 | 38 | 55.73% | Yes |
| TSLA251212P00470000 | 11/5 3:58 PM | 470.00 | 37.11 | 36.8 | 37.3 | -8.34 | -18.35% | 107 | 63 | 55.71% | Yes |
| TSLA251212P00475000 | 11/5 3:19 PM | 475.00 | 39.84 | 39.8 | 40.25 | -6.23 | -13.52% | 19 | 19 | 55.80% | Yes |
| TSLA251212P00480000 | 11/5 2:12 PM | 480.00 | 43.70 | 42.75 | 43.3 | -7.87 | -15.26% | 2 | 14 | 55.73% | Yes |
| TSLA251212P00485000 | 11/5 10:42 AM | 485.00 | 57.22 | 45.9 | 46.45 | 2.47 | 4.51% | 2 | 4 | 55.73% | Yes |
| TSLA251212P00490000 | 11/5 2:59 PM | 490.00 | 48.05 | 49.2 | 49.7 | 1.50 | 3.22% | 12 | 3 | 55.76% | Yes |
| TSLA251212P00525000 | 11/4 3:55 PM | 525.00 | 87.30 | 74.05 | 76.1 | 0.00 | 0.00% | 1 | 1 | 55.93% | Yes |
| TSLA251212P00555000 | 11/4 12:17 PM | 555.00 | 110.00 | 98.95 | 101.4 | 0.00 | 0.00% | 1 | 1 | 56.35% | Yes |
