Open Implied Contract Name Last Trade Date Strike A Last Price Bid Ask Change % Change Volume Interest Volatility TSLA201218C00420000 2020-10-09 3:54PM 420.00 61.94 61.45 63.35 +0.89 +1.46% 69 1,652 74.79% EDT TSLA201218C00425000 2020-06-16 9:34AM 0.00 51 0.00% EDT 425.00 591.09 1,081.05 1,093.00 1 SLA201218C00430000 2020-10-09 3:53PM 430.00 57.30 57.55 58.65 +0.50 0.88% 169 87 75.20% EDT TSLA201218C00435000 2020-07-07 9:41AM 957.00 1,048.40 1,056.70 0.00 2 3 0.00% EDT 435.00 TSLA201218C00440000 2020-10-09 3:58PM 440.00 53.45 52.90 54.00 +0.40 0.75% 167 2,602 74.77% EDT TSLA201218C00450000 2020-10-09 3:55PM 450.00 19.25 49.00 50.00 +0.05 -0.10% 366 2,058 74.90% EDT TSLA201218C00455000 2020-07-09 5:06PM 0.00 0.00 0.00 1 2 3.13% EDT 455.00 315.75 TSLA201218C00460000 2020-10-09 3:58PM 460.00 45.48 45.25 46.25 -0.57 -1.24% 75 952 74.95% EDT TSLA201218C00465000 2020-07-09 5:06PM ED 465.00 152.32 0.00 0.00 0.00 3.13% TSLA201218C00470000 2020-10-09 3:50PM 470.00 42.19 41.80 42.70 -0.45 1.06% 52 1,199 75.01% ED TSLA201218C00475000 2020-07-09 5:06PM 0.00 0.00 0.00 1 3.13% EDT 475.00 490.44 TSLA201218C00480000 2020-10-09 3:53PM EDT 480.00 38.80 38.40 39.50 -1.82 4.48% 43 2,515 75.01% TSLA201218C00485000 2020-07-09 5:06PM 485.00 134.67 0.00 0.00 0.00 6.25% EDT TSLA201218C00490000 2020-10-09 2:53PM -4.22% EDT 490.00 35.44 35.35 36.05 1.56 4 1,199 74.77% TSLA201218C00495000 2020-07-09 5:06PM EDT 495.00 326.49 0.00 0.00 0.00 8 11 6.25% TSLA201218C00500000 2020-10-09 3:57PM 500.00 32.75 32.45 33.55 -0.97 -2.88% 312 13,832 74.98% EDT TSLA201218C00510000 2020-10-09 3:55PM -3.02 37 688 75.05% EDT 510.00 29.80 29.85 30.95 -9.20% Puts for December 18, 2020 Open Implied Contract Name Last Trade Date Strike A Last Price Bid Ask Change % Change Volume Interest Volatility TSLA201218P00300000 2020-10-09 3:41PM EDT 300.00 8.45 8.20 8.65 -1.25 -12.89% 635 6,812 77.76% TSLA201218P00360000 2020-10-09 3:52PM EDT 360.00 22.71 22.20 22.85 -13.78% 162 1,170 74.95% TSLA201218P00364000 2020-10-09 2:47PM EDT 364.00 24.65 23.60 24.25 -3.19 -11.46% 42 431 74.98% TSLA201218P00365000 2020-08-04 2:27PM EDT 365.00 5.10 2.50 9.80 0.00 1 19 48.72% TSLA201218P00368000 2020-10-09 2:03PM EDT 368.00 26.01 24.95 25.70 -2.93 -10.12% 22 566 74.91% TSLA201218P00370000 2020-10-09 3:48PM EDT 370.00 26.14 25.60 26.40 -3.84 -12.81% 27 1,144 74.81% TSLA201218P00372000 2020-10-09 3:48PM EDT 372.00 26.89 26.40 27.20 2.51 -8.54% 16 368 74.89% TSLA201218P00375000 2020-08-27 1:02PM EDT 375.00 3.80 2.50 10.00 0.00 28 44.26% TSLA201218P00392000 2020-10-09 3:03PM EDT 392.00 35.60 34.55 35.35 4.18 -10.51% 165 592 74.83% TSLA201218P00395000 2020-08-20 2:25PM EDT 395.00 4.28 1.50 4.50 0.00 1 146 24.37% TSLA201218P00396000 2020-10-09 2:59PM EDT 396.00 37.62 36.30 37.00 -2.62 -6.51% 33 228 74.71%
