Italia markets open in 9 hours
Dow Jones
30.273,87 -42,45 (-0,14%) Nasdaq
11.148,64 -27,77 (-0,25%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9891 -0,0095 (-0,95%) BTC-EUR
20.293,13 -403,87 (-1,95%) CMC Crypto 200
456,09 -2,31 (-0,50%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230317C00001670 | 2022-08-30 11:08AM EDT | 1.67 | 281.15 | 269.90 | 273.55 | 0.00 | - | 4 | 30 | 0.00% |
| TSLA230317C00003330 | 2022-08-25 5:50PM EDT | 3.33 | 354.36 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230317C00005000 | 2022-08-17 1:56PM EDT | 5.00 | 341.67 | 288.35 | 292.15 | -569.93 | -62.52% | 2 | 10 | 0.00% |
| TSLA230317C00006670 | 2022-09-12 3:13PM EDT | 6.67 | 297.75 | 231.75 | 236.15 | 0.00 | - | 4 | 53 | 375.10% |
| TSLA230317C00008330 | 2022-08-25 5:51PM EDT | 8.33 | 219.52 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230317C00010000 | 2022-04-21 9:30AM EDT | 10.00 | 1,064.15 | 646.10 | 659.85 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA230317C00011670 | 2022-09-13 1:46PM EDT | 11.67 | 282.65 | 227.60 | 230.80 | 0.00 | - | 4 | 1,710 | 168.75% |
| TSLA230317C00013330 | 2022-09-15 12:58PM EDT | 13.33 | 292.18 | 225.95 | 229.15 | 0.00 | - | 2 | 1,645 | 163.28% |
| TSLA230317C00015000 | 2022-07-28 3:50PM EDT | 15.00 | 266.47 | 271.50 | 276.25 | 0.00 | - | 2 | 978 | 0.00% |
| TSLA230317C00016670 | 2022-09-26 2:55PM EDT | 16.67 | 264.35 | 222.00 | 226.30 | 0.00 | - | 12 | 870 | 125.00% |
| TSLA230317C00018330 | 2022-09-26 11:14AM EDT | 18.33 | 261.33 | 220.35 | 224.70 | 0.00 | - | 3 | 459 | 137.50% |
| TSLA230317C00020000 | 2022-04-21 9:30AM EDT | 20.00 | 1,054.25 | 636.60 | 650.10 | 0.00 | - | 1 | 17 | 0.00% |
| TSLA230317C00025000 | 2022-06-15 12:40PM EDT | 25.00 | 658.82 | 692.65 | 700.45 | 0.00 | - | 2 | 221 | 0.00% |
| TSLA230317C00030000 | 2022-06-27 11:13AM EDT | 30.00 | 713.17 | 775.00 | 786.55 | 0.00 | - | 1 | 277 | 0.00% |
| TSLA230317C00033330 | 2022-10-05 9:56AM EDT | 33.33 | 208.75 | 205.80 | 210.10 | -1.25 | -0.60% | 2 | 397 | 139.16% |
| TSLA230317C00035000 | 2022-08-02 10:55AM EDT | 35.00 | 885.05 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 0.00% |
| TSLA230317C00040000 | 2022-08-10 3:32PM EDT | 40.00 | 843.53 | 0.00 | 0.00 | 0.00 | - | 2 | 548 | 0.00% |
| TSLA230317C00045000 | 2022-07-28 3:50PM EDT | 45.00 | 799.41 | 0.00 | 0.00 | 0.00 | - | 7 | 326 | 0.00% |
| TSLA230317C00050000 | 2022-08-15 9:55AM EDT | 50.00 | 257.24 | 245.10 | 247.05 | 0.00 | - | 5 | 222 | 0.00% |
| TSLA230317C00055000 | 2022-08-04 11:04AM EDT | 55.00 | 871.25 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| TSLA230317C00066670 | 2022-10-05 9:48AM EDT | 66.67 | 177.00 | 173.95 | 178.20 | -4.30 | -2.37% | 1 | 959 | 116.21% |
| TSLA230317C00083330 | 2022-09-26 2:20PM EDT | 83.33 | 198.49 | 158.80 | 161.85 | 0.00 | - | 6 | 1,008 | 105.84% |
| TSLA230317C00100000 | 2022-10-05 2:11PM EDT | 100.00 | 143.20 | 143.80 | 145.85 | -9.80 | -6.41% | 15 | 2,348 | 97.30% |
| TSLA230317C00116670 | 2022-10-05 12:37PM EDT | 116.67 | 125.37 | 129.15 | 130.85 | -6.62 | -5.02% | 11 | 1,014 | 91.74% |
| TSLA230317C00123330 | 2022-08-26 10:42AM EDT | 123.33 | 175.00 | 156.65 | 159.20 | 0.00 | - | 3 | 21 | 198.65% |
| TSLA230317C00126670 | 2022-08-25 5:50PM EDT | 126.67 | 132.74 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230317C00130000 | 2022-10-03 12:52PM EDT | 130.00 | 120.00 | 117.05 | 119.65 | 0.00 | - | 1 | 19 | 87.16% |
| TSLA230317C00133330 | 2022-10-03 9:58AM EDT | 133.33 | 120.00 | 114.25 | 116.45 | 0.00 | - | 9 | 2,345 | 85.57% |
| TSLA230317C00136670 | 2022-08-15 12:44PM EDT | 136.67 | 182.11 | 168.85 | 170.45 | 0.00 | - | - | 177 | 249.59% |
| TSLA230317C00140000 | 2022-09-06 10:23AM EDT | 140.00 | 134.70 | 108.55 | 110.95 | 0.00 | - | 6 | 135 | 83.76% |
| TSLA230317C00143330 | 2022-08-16 10:54AM EDT | 143.33 | 170.86 | 166.90 | 168.50 | 0.00 | - | - | 123 | 249.81% |
| TSLA230317C00146670 | 2022-09-06 10:40AM EDT | 146.67 | 131.85 | 103.25 | 104.75 | 0.00 | - | 15 | 125 | 81.24% |
| TSLA230317C00150000 | 2022-10-03 11:28AM EDT | 150.00 | 106.60 | 100.65 | 101.75 | 0.00 | - | 1 | 1,192 | 80.15% |
| TSLA230317C00153330 | 2022-09-14 3:42PM EDT | 153.33 | 155.15 | 97.80 | 99.35 | 0.00 | - | 25 | 100 | 79.52% |
| TSLA230317C00156670 | 2022-10-04 1:56PM EDT | 156.67 | 102.35 | 95.15 | 96.65 | 0.00 | - | 5 | 68 | 78.71% |
| TSLA230317C00160000 | 2022-10-05 11:14AM EDT | 160.00 | 89.42 | 92.55 | 93.80 | -16.38 | -15.48% | 2 | 210 | 77.67% |
| TSLA230317C00163330 | 2022-10-03 3:40PM EDT | 163.33 | 94.55 | 89.90 | 91.40 | 0.00 | - | 1 | 254 | 77.11% |
| TSLA230317C00166670 | 2022-10-05 3:57PM EDT | 166.67 | 88.29 | 87.45 | 88.80 | -7.18 | -7.52% | 12 | 4,637 | 76.50% |
| TSLA230317C00170000 | 2022-09-27 10:12AM EDT | 170.00 | 127.12 | 84.80 | 86.50 | 0.00 | - | 50 | 137 | 75.92% |
| TSLA230317C00173330 | 2022-09-27 10:12AM EDT | 173.33 | 124.36 | 82.30 | 83.75 | 0.00 | - | 50 | 196 | 74.91% |
| TSLA230317C00176670 | 2022-08-16 2:21PM EDT | 176.67 | 145.52 | 137.15 | 139.15 | 0.00 | - | - | 45 | 199.80% |
| TSLA230317C00180000 | 2022-10-05 12:53PM EDT | 180.00 | 75.95 | 77.65 | 78.80 | -13.87 | -15.44% | 25 | 108 | 73.79% |
| TSLA230317C00183330 | 2022-10-05 12:09PM EDT | 183.33 | 72.40 | 75.20 | 76.25 | -8.25 | -10.23% | 6 | 699 | 72.90% |
| TSLA230317C00186670 | 2022-10-04 2:41PM EDT | 186.67 | 79.60 | 72.65 | 74.05 | 0.00 | - | 2 | 178 | 72.24% |
| TSLA230317C00190000 | 2022-10-05 3:31PM EDT | 190.00 | 71.50 | 70.45 | 71.60 | -6.90 | -8.80% | 5 | 156 | 71.61% |
| TSLA230317C00193330 | 2022-09-29 11:54AM EDT | 193.33 | 97.90 | 68.15 | 69.35 | 0.00 | - | 1 | 580 | 71.01% |
| TSLA230317C00196670 | 2022-09-30 1:53PM EDT | 196.67 | 91.25 | 65.90 | 67.10 | 0.00 | - | 3 | 75 | 70.42% |
| TSLA230317C00198330 | 2022-10-03 1:00PM EDT | 198.33 | 68.25 | 64.80 | 66.00 | 0.00 | - | 60 | 74 | 70.13% |
| TSLA230317C00200000 | 2022-10-05 2:51PM EDT | 200.00 | 63.75 | 64.00 | 64.65 | -7.25 | -10.21% | 146 | 6,284 | 69.89% |
| TSLA230317C00201670 | 2022-09-26 9:52AM EDT | 201.67 | 96.00 | 62.60 | 63.90 | 0.00 | - | 4 | 84 | 69.63% |
| TSLA230317C00203330 | 2022-10-05 1:23PM EDT | 203.33 | 61.80 | 61.75 | 62.70 | -6.40 | -9.38% | 16 | 124 | 69.44% |
| TSLA230317C00205000 | 2022-10-04 9:46AM EDT | 205.00 | 69.32 | 60.35 | 61.65 | 0.00 | - | 3 | 56 | 68.87% |
| TSLA230317C00206670 | 2022-09-28 10:00AM EDT | 206.67 | 94.75 | 59.40 | 60.60 | 0.00 | - | 13 | 275 | 68.70% |
| TSLA230317C00208330 | 2022-10-03 9:37AM EDT | 208.33 | 66.00 | 58.35 | 59.55 | 0.00 | - | 15 | 53 | 68.41% |
| TSLA230317C00210000 | 2022-10-05 12:25PM EDT | 210.00 | 55.55 | 57.30 | 58.50 | -4.45 | -7.42% | 3 | 116 | 68.12% |
| TSLA230317C00211670 | 2022-09-27 3:55PM EDT | 211.67 | 92.95 | 56.35 | 57.40 | 0.00 | - | 8 | 136 | 67.86% |
| TSLA230317C00213330 | 2022-10-05 1:21PM EDT | 213.33 | 55.80 | 55.20 | 56.50 | -36.35 | -39.45% | 2 | 211 | 67.58% |
| TSLA230317C00215000 | 2022-10-05 2:55PM EDT | 215.00 | 54.30 | 54.35 | 55.40 | -26.80 | -33.05% | 6 | 78 | 67.37% |
| TSLA230317C00216670 | 2022-10-05 11:57AM EDT | 216.67 | 51.10 | 53.50 | 54.40 | -13.90 | -21.38% | 44 | 5,410 | 67.23% |
| TSLA230317C00218330 | 2022-10-05 3:23PM EDT | 218.33 | 53.64 | 52.35 | 53.45 | -26.41 | -32.99% | 12 | 51 | 66.86% |
| TSLA230317C00220000 | 2022-10-05 10:41AM EDT | 220.00 | 50.00 | 51.55 | 52.45 | -8.20 | -14.09% | 20 | 424 | 66.73% |
| TSLA230317C00221670 | 2022-10-05 9:31AM EDT | 221.67 | 54.55 | 50.45 | 51.50 | -20.00 | -26.83% | 35 | 74 | 66.38% |
| TSLA230317C00223330 | 2022-10-05 9:31AM EDT | 223.33 | 53.60 | 49.50 | 50.60 | -2.40 | -4.29% | 20 | 57 | 66.17% |
| TSLA230317C00225000 | 2022-10-05 3:20PM EDT | 225.00 | 49.95 | 48.55 | 49.60 | -4.70 | -8.60% | 13 | 41 | 65.87% |
| TSLA230317C00226670 | 2022-10-05 9:57AM EDT | 226.67 | 49.00 | 47.60 | 48.60 | -2.00 | -3.92% | 1 | 1,313 | 65.55% |
| TSLA230317C00228330 | 2022-09-19 3:34PM EDT | 228.33 | 101.35 | 46.75 | 47.75 | 0.00 | - | 10 | 26 | 65.42% |
| TSLA230317C00230000 | 2022-10-05 3:30PM EDT | 230.00 | 46.65 | 46.10 | 47.10 | -2.53 | -5.14% | 109 | 76 | 65.61% |
| TSLA230317C00231670 | 2022-10-04 10:25AM EDT | 231.67 | 54.00 | 44.95 | 45.95 | 0.00 | - | 2 | 37 | 64.96% |
| TSLA230317C00233330 | 2022-10-05 1:25PM EDT | 233.33 | 43.80 | 44.35 | 44.90 | -6.36 | -12.68% | 24 | 7,683 | 64.82% |
| TSLA230317C00235000 | 2022-10-05 3:42PM EDT | 235.00 | 44.33 | 43.30 | 44.10 | -4.04 | -8.35% | 38 | 46 | 64.51% |
| TSLA230317C00236670 | 2022-10-05 3:29PM EDT | 236.67 | 43.15 | 42.45 | 43.30 | -6.50 | -13.09% | 29 | 31 | 64.35% |
| TSLA230317C00238330 | 2022-10-05 1:57PM EDT | 238.33 | 40.90 | 41.60 | 42.40 | -3.89 | -8.68% | 7 | 92 | 64.09% |
| TSLA230317C00240000 | 2022-10-05 3:53PM EDT | 240.00 | 41.29 | 40.80 | 41.60 | -5.26 | -11.30% | 29 | 262 | 63.93% |
| TSLA230317C00241670 | 2022-10-04 2:57PM EDT | 241.67 | 45.70 | 40.00 | 40.80 | 0.00 | - | 2 | 117 | 63.76% |
| TSLA230317C00243330 | 2022-10-05 10:37AM EDT | 243.33 | 37.57 | 39.15 | 39.90 | -4.43 | -10.55% | 3 | 521 | 63.46% |
| TSLA230317C00245000 | 2022-10-05 3:56PM EDT | 245.00 | 38.63 | 38.30 | 39.10 | -5.73 | -12.92% | 22 | 104 | 63.21% |
| TSLA230317C00246670 | 2022-10-05 3:59PM EDT | 246.67 | 37.95 | 37.65 | 38.40 | -4.80 | -11.23% | 13 | 98 | 63.20% |
| TSLA230317C00248330 | 2022-10-05 12:40PM EDT | 248.33 | 35.10 | 36.85 | 37.55 | -7.42 | -17.45% | 1 | 71 | 62.92% |
| TSLA230317C00250000 | 2022-10-05 3:59PM EDT | 250.00 | 36.30 | 36.10 | 36.80 | -4.95 | -12.00% | 304 | 7,508 | 62.75% |
| TSLA230317C00251670 | 2022-10-05 1:26PM EDT | 251.67 | 34.85 | 35.30 | 36.05 | -3.45 | -9.01% | 2 | 72 | 62.53% |
| TSLA230317C00253330 | 2022-10-05 3:35PM EDT | 253.33 | 35.08 | 34.55 | 35.40 | -8.57 | -19.63% | 2 | 148 | 62.41% |
| TSLA230317C00255000 | 2022-10-05 1:21PM EDT | 255.00 | 34.20 | 33.85 | 34.60 | -5.25 | -13.31% | 15 | 85 | 62.20% |
| TSLA230317C00256670 | 2022-10-05 2:34PM EDT | 256.67 | 32.25 | 33.15 | 33.85 | -4.30 | -11.76% | 2 | 82 | 62.01% |
| TSLA230317C00258330 | 2022-10-04 9:47AM EDT | 258.33 | 38.94 | 32.40 | 33.10 | 0.00 | - | 2 | 124 | 61.76% |
| TSLA230317C00260000 | 2022-10-05 3:07PM EDT | 260.00 | 32.03 | 31.70 | 32.40 | -4.47 | -12.25% | 26 | 793 | 61.58% |
| TSLA230317C00261670 | 2022-10-05 2:59PM EDT | 261.67 | 31.20 | 31.00 | 31.70 | -5.25 | -14.40% | 9 | 89 | 61.39% |
| TSLA230317C00263330 | 2022-10-05 1:18PM EDT | 263.33 | 30.45 | 30.35 | 31.20 | -2.95 | -8.83% | 15 | 39 | 61.37% |
| TSLA230317C00265000 | 2022-10-05 3:37PM EDT | 265.00 | 30.30 | 29.70 | 30.50 | -2.70 | -8.18% | 27 | 280 | 61.19% |
| TSLA230317C00266670 | 2022-10-05 3:58PM EDT | 266.67 | 29.30 | 29.05 | 29.75 | -5.30 | -15.32% | 1,745 | 11,710 | 60.95% |
| TSLA230317C00270000 | 2022-10-05 3:17PM EDT | 270.00 | 28.55 | 27.75 | 28.45 | -3.84 | -11.86% | 118 | 906 | 60.58% |
| TSLA230317C00273330 | 2022-10-05 2:52PM EDT | 273.33 | 26.60 | 26.50 | 27.20 | -5.32 | -16.67% | 26 | 209 | 60.24% |
| TSLA230317C00276670 | 2022-10-05 2:52PM EDT | 276.67 | 25.40 | 25.35 | 26.15 | -3.26 | -11.37% | 16 | 347 | 60.07% |
| TSLA230317C00280000 | 2022-10-05 3:20PM EDT | 280.00 | 25.00 | 24.20 | 24.95 | -1.50 | -5.66% | 195 | 749 | 59.73% |
| TSLA230317C00283330 | 2022-10-05 3:16PM EDT | 283.33 | 23.90 | 23.10 | 23.75 | -3.70 | -13.41% | 10 | 7,292 | 59.37% |
| TSLA230317C00286670 | 2022-10-05 2:06PM EDT | 286.67 | 21.45 | 22.05 | 22.70 | -5.10 | -19.21% | 17 | 583 | 59.11% |
| TSLA230317C00290000 | 2022-10-05 3:53PM EDT | 290.00 | 21.30 | 21.05 | 21.65 | -3.76 | -15.00% | 28 | 766 | 58.84% |
| TSLA230317C00293330 | 2022-10-05 1:10PM EDT | 293.33 | 19.68 | 20.10 | 20.65 | -4.32 | -18.00% | 7 | 7,139 | 58.59% |
| TSLA230317C00295000 | 2022-10-05 3:23PM EDT | 295.00 | 20.24 | 19.55 | 20.20 | -4.38 | -17.79% | 33 | 394 | 58.43% |
| TSLA230317C00296670 | 2022-10-05 2:50PM EDT | 296.67 | 19.10 | 19.10 | 19.70 | -5.25 | -21.56% | 6 | 155 | 58.30% |
| TSLA230317C00298330 | 2022-10-05 9:50AM EDT | 298.33 | 19.55 | 18.65 | 19.30 | -4.20 | -17.68% | 6 | 441 | 58.23% |
| TSLA230317C00300000 | 2022-10-05 3:59PM EDT | 300.00 | 18.50 | 18.20 | 18.80 | -3.90 | -17.41% | 1,404 | 59,439 | 58.07% |
| TSLA230317C00301670 | 2022-10-05 3:56PM EDT | 301.67 | 18.05 | 17.85 | 18.30 | -3.70 | -17.01% | 46 | 491 | 57.98% |
| TSLA230317C00303330 | 2022-10-05 1:10PM EDT | 303.33 | 17.07 | 17.30 | 17.90 | -5.93 | -25.78% | 5 | 434 | 57.78% |
| TSLA230317C00305000 | 2022-10-05 1:06PM EDT | 305.00 | 16.87 | 16.90 | 17.55 | -3.86 | -18.62% | 25 | 2,237 | 57.75% |
| TSLA230317C00306670 | 2022-10-05 10:41AM EDT | 306.67 | 15.96 | 16.45 | 17.05 | -5.13 | -24.32% | 1 | 1,628 | 57.54% |
| TSLA230317C00308330 | 2022-10-05 11:33AM EDT | 308.33 | 15.20 | 16.10 | 16.65 | -2.70 | -15.08% | 16 | 688 | 57.47% |
| TSLA230317C00310000 | 2022-10-05 3:41PM EDT | 310.00 | 16.20 | 15.65 | 16.25 | -1.80 | -10.00% | 64 | 3,808 | 57.32% |
| TSLA230317C00311670 | 2022-10-05 11:22AM EDT | 311.67 | 14.55 | 15.35 | 15.90 | -4.35 | -23.02% | 4 | 522 | 57.32% |
| TSLA230317C00313330 | 2022-10-05 9:37AM EDT | 313.33 | 16.10 | 14.90 | 15.55 | -2.25 | -12.26% | 1 | 1,256 | 57.18% |
| TSLA230317C00316670 | 2022-10-05 2:56PM EDT | 316.67 | 14.25 | 14.25 | 14.65 | -2.10 | -12.84% | 382 | 32,940 | 56.90% |
| TSLA230317C00320000 | 2022-10-05 3:43PM EDT | 320.00 | 14.05 | 13.50 | 14.00 | -2.80 | -16.62% | 165 | 13,049 | 56.71% |
| TSLA230317C00323330 | 2022-10-05 3:58PM EDT | 323.33 | 13.20 | 12.85 | 13.35 | -2.60 | -16.46% | 3 | 204 | 56.56% |
| TSLA230317C00326670 | 2022-10-05 10:10AM EDT | 326.67 | 12.60 | 12.20 | 12.70 | -2.88 | -18.60% | 1 | 438 | 56.37% |
| TSLA230317C00330000 | 2022-10-05 3:16PM EDT | 330.00 | 12.05 | 11.60 | 12.10 | -2.50 | -17.18% | 176 | 2,262 | 56.21% |
| TSLA230317C00333330 | 2022-10-05 3:57PM EDT | 333.33 | 11.26 | 11.10 | 11.45 | -2.59 | -18.70% | 162 | 26,661 | 56.06% |
| TSLA230317C00336670 | 2022-10-05 2:38PM EDT | 336.67 | 10.50 | 10.50 | 10.90 | -2.70 | -20.45% | 6 | 133 | 55.87% |
| TSLA230317C00340000 | 2022-10-05 3:53PM EDT | 340.00 | 10.16 | 9.95 | 10.35 | -2.11 | -17.20% | 111 | 1,199 | 55.68% |
| TSLA230317C00343330 | 2022-10-05 2:21PM EDT | 343.33 | 9.30 | 9.45 | 9.90 | -1.90 | -16.96% | 61 | 923 | 55.60% |
| TSLA230317C00346670 | 2022-10-05 3:20PM EDT | 346.67 | 9.40 | 9.00 | 9.40 | -0.80 | -7.84% | 4 | 498 | 55.47% |
| TSLA230317C00350000 | 2022-10-05 3:56PM EDT | 350.00 | 8.83 | 8.60 | 8.95 | -2.32 | -20.81% | 331 | 8,221 | 55.41% |
| TSLA230317C00353330 | 2022-10-05 12:42PM EDT | 353.33 | 7.96 | 8.15 | 8.50 | -2.04 | -20.40% | 21 | 184 | 55.26% |
| TSLA230317C00356670 | 2022-10-04 11:52AM EDT | 356.67 | 11.50 | 7.70 | 8.10 | 0.00 | - | 85 | 228 | 55.12% |
| TSLA230317C00360000 | 2022-10-05 3:15PM EDT | 360.00 | 7.65 | 7.35 | 7.70 | -1.90 | -19.90% | 341 | 906 | 55.05% |
| TSLA230317C00363330 | 2022-10-05 9:56AM EDT | 363.33 | 7.88 | 7.00 | 7.35 | -2.27 | -22.36% | 2 | 201 | 55.00% |
| TSLA230317C00366670 | 2022-10-05 3:46PM EDT | 366.67 | 7.10 | 6.65 | 7.00 | -3.15 | -30.73% | 2,036 | 8,697 | 54.92% |
| TSLA230317C00370000 | 2022-10-05 3:46PM EDT | 370.00 | 6.74 | 6.30 | 6.70 | -0.93 | -12.13% | 66 | 497 | 54.86% |
| TSLA230317C00373330 | 2022-10-05 10:39AM EDT | 373.33 | 6.15 | 6.05 | 6.35 | -1.72 | -21.86% | 2 | 387 | 54.82% |
| TSLA230317C00380000 | 2022-07-20 12:11PM EDT | 380.00 | 398.21 | 523.70 | 532.35 | 0.00 | - | 2 | 17 | 0.00% |
| TSLA230317C00383330 | 2022-10-05 3:32PM EDT | 383.33 | 5.45 | 5.15 | 5.50 | -2.45 | -31.01% | 6,430 | 5,912 | 54.58% |
| TSLA230317C00390000 | 2022-08-19 1:57PM EDT | 390.00 | 514.99 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| TSLA230317C00400000 | 2022-10-05 3:58PM EDT | 400.00 | 4.25 | 4.10 | 4.35 | -1.22 | -22.30% | 7,256 | 16,429 | 54.55% |
| TSLA230317C00410000 | 2022-08-15 12:44PM EDT | 410.00 | 546.33 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 12.50% |
| TSLA230317C00416670 | 2022-10-05 3:30PM EDT | 416.67 | 3.40 | 3.30 | 3.50 | -0.60 | -15.00% | 2,521 | 16,822 | 54.70% |
| TSLA230317C00420000 | 2022-08-22 9:57AM EDT | 420.00 | 467.35 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| TSLA230317C00430000 | 2022-08-16 10:54AM EDT | 430.00 | 512.60 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| TSLA230317C00433330 | 2022-10-05 3:27PM EDT | 433.33 | 2.80 | 2.67 | 2.81 | -0.45 | -13.85% | 66 | 22,113 | 54.85% |
| TSLA230317C00440000 | 2022-08-17 10:46AM EDT | 440.00 | 490.55 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| TSLA230317C00441670 | 2022-10-05 9:41AM EDT | 441.67 | 2.80 | 2.39 | 2.54 | -0.47 | -14.37% | 1 | 1,444 | 54.94% |
| TSLA230317C00450000 | 2022-10-05 3:53PM EDT | 450.00 | 2.21 | 2.17 | 2.29 | -0.73 | -24.83% | 69 | 4,610 | 55.08% |
| TSLA230317C00458330 | 2022-10-05 11:12AM EDT | 458.33 | 2.08 | 1.97 | 2.10 | -0.69 | -24.91% | 3 | 2,087 | 55.30% |
| TSLA230317C00460000 | 2022-08-16 11:01AM EDT | 460.00 | 484.73 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 25.00% |
| TSLA230317C00466670 | 2022-10-05 2:37PM EDT | 466.67 | 1.76 | 1.81 | 1.90 | -0.74 | -29.60% | 3 | 2,575 | 55.49% |
| TSLA230317C00470000 | 2022-08-15 12:47PM EDT | 470.00 | 494.73 | 0.00 | 0.00 | 0.00 | - | 36 | 19 | 25.00% |
| TSLA230317C00475000 | 2022-10-05 12:16PM EDT | 475.00 | 1.75 | 1.63 | 1.73 | -0.45 | -20.45% | 12 | 3,109 | 55.62% |
| TSLA230317C00480000 | 2022-08-16 10:53AM EDT | 480.00 | 469.28 | 0.00 | 0.00 | 0.00 | - | 22 | 70 | 25.00% |
| TSLA230317C00483330 | 2022-10-05 12:52PM EDT | 483.33 | 1.52 | 1.45 | 1.59 | -0.34 | -18.28% | 7 | 1,639 | 55.71% |
| TSLA230317C00490000 | 2022-08-16 10:53AM EDT | 490.00 | 461.52 | 0.00 | 0.00 | 0.00 | - | 22 | 76 | 25.00% |
| TSLA230317C00491670 | 2022-10-05 12:52PM EDT | 491.67 | 1.40 | 1.32 | 1.46 | -0.47 | -25.13% | 2 | 2,373 | 55.91% |
| TSLA230317C00500000 | 2022-10-05 3:57PM EDT | 500.00 | 1.29 | 1.28 | 1.33 | -0.45 | -25.86% | 126 | 9,169 | 56.34% |
| TSLA230317C00508330 | 2022-10-05 12:25PM EDT | 508.33 | 1.23 | 1.15 | 1.23 | -0.47 | -27.65% | 8 | 1,255 | 56.47% |
| TSLA230317C00510000 | 2022-08-16 10:52AM EDT | 510.00 | 444.15 | 0.00 | 0.00 | 0.00 | - | 26 | 29 | 25.00% |
| TSLA230317C00516670 | 2022-10-05 10:33AM EDT | 516.67 | 1.13 | 1.01 | 1.16 | -0.47 | -29.38% | 25 | 798 | 56.60% |
| TSLA230317C00520000 | 2022-08-16 2:22PM EDT | 520.00 | 445.20 | 0.00 | 0.00 | 0.00 | - | 34 | 49 | 25.00% |
| TSLA230317C00525000 | 2022-10-05 11:29AM EDT | 525.00 | 1.07 | 0.98 | 1.04 | -0.32 | -23.02% | 24 | 4,102 | 56.91% |
| TSLA230317C00530000 | 2022-08-16 2:21PM EDT | 530.00 | 436.55 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 25.00% |
| TSLA230317C00533330 | 2022-10-05 2:30PM EDT | 533.33 | 0.90 | 0.91 | 0.97 | -0.45 | -33.33% | 14 | 4,843 | 57.18% |
| TSLA230317C00540000 | 2022-08-17 10:49AM EDT | 540.00 | 404.17 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| TSLA230317C00541670 | 2022-10-05 12:22PM EDT | 541.67 | 0.92 | 0.84 | 0.91 | -0.20 | -17.86% | 1 | 746 | 57.45% |
| TSLA230317C00550000 | 2022-10-05 3:06PM EDT | 550.00 | 0.80 | 0.78 | 0.85 | -0.23 | -22.33% | 18 | 2,083 | 57.72% |
| TSLA230317C00558330 | 2022-10-05 2:16PM EDT | 558.33 | 0.74 | 0.73 | 0.81 | -0.30 | -28.85% | 12 | 3,631 | 58.08% |
| TSLA230317C00560000 | 2022-08-16 2:19PM EDT | 560.00 | 412.73 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 25.00% |
| TSLA230317C00566670 | 2022-10-05 3:02PM EDT | 566.67 | 0.72 | 0.68 | 0.75 | -0.27 | -27.27% | 64 | 7,834 | 58.30% |
| TSLA230317C00570000 | 2022-08-16 2:18PM EDT | 570.00 | 404.50 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 25.00% |
| TSLA230317C00575000 | 2022-10-05 3:41PM EDT | 575.00 | 0.68 | 0.64 | 0.71 | -0.22 | -24.44% | 171 | 13,642 | 58.62% |
| TSLA230317C00580000 | 2022-08-16 10:51AM EDT | 580.00 | 384.78 | 0.00 | 0.00 | 0.00 | - | 7 | 200 | 25.00% |
| TSLA230317C00583330 | 2022-10-05 2:56PM EDT | 583.33 | 0.61 | 0.60 | 0.67 | -0.25 | -29.07% | 17 | 2,520 | 58.91% |
| TSLA230317C00590000 | 2022-08-16 10:50AM EDT | 590.00 | 376.45 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 25.00% |
| TSLA230317C00591670 | 2022-10-05 2:55PM EDT | 591.67 | 0.57 | 0.56 | 0.62 | -0.18 | -24.00% | 6 | 445 | 59.11% |
| TSLA230317C00595000 | 2022-08-16 10:52AM EDT | 595.00 | 375.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| TSLA230317C00600000 | 2022-10-05 3:44PM EDT | 600.00 | 0.58 | 0.53 | 0.60 | -0.14 | -19.44% | 26 | 4,565 | 59.52% |
| TSLA230317C00605000 | 2022-08-17 11:31AM EDT | 605.00 | 357.80 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| TSLA230317C00608330 | 2022-10-05 3:04PM EDT | 608.33 | 0.52 | 0.49 | 0.57 | -0.13 | -20.00% | 10 | 458 | 59.74% |
| TSLA230317C00610000 | 2022-08-16 10:52AM EDT | 610.00 | 363.43 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| TSLA230317C00616670 | 2022-10-05 3:47PM EDT | 616.67 | 0.50 | 0.46 | 0.54 | -0.63 | -55.75% | 22 | 4,163 | 60.01% |
| TSLA230317C00620000 | 2022-08-19 3:39PM EDT | 620.00 | 327.35 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 25.00% |
| TSLA230317C00625000 | 2022-10-05 3:50PM EDT | 625.00 | 0.46 | 0.44 | 0.52 | -0.20 | -30.30% | 24 | 266 | 60.40% |
| TSLA230317C00630000 | 2022-08-15 12:46PM EDT | 630.00 | 361.80 | 0.00 | 0.00 | 0.00 | - | 27 | 19 | 25.00% |
| TSLA230317C00633330 | 2022-10-05 1:50PM EDT | 633.33 | 0.43 | 0.42 | 0.49 | -0.56 | -56.57% | 33 | 2,058 | 60.69% |
| TSLA230317C00635000 | 2022-08-15 11:47AM EDT | 635.00 | 347.91 | 0.00 | 0.00 | 0.00 | - | 84 | 42 | 25.00% |
| TSLA230317C00640000 | 2022-08-15 11:43AM EDT | 640.00 | 345.05 | 0.00 | 0.00 | 0.00 | - | 22 | 64 | 25.00% |
| TSLA230317C00641670 | 2022-10-05 3:16PM EDT | 641.67 | 0.44 | 0.39 | 0.47 | -0.13 | -22.81% | 34 | 594 | 60.94% |
| TSLA230317C00645000 | 2022-08-15 11:41AM EDT | 645.00 | 339.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| TSLA230317C00650000 | 2022-10-05 3:15PM EDT | 650.00 | 0.42 | 0.37 | 0.44 | -0.13 | -23.64% | 23 | 7,482 | 61.13% |
| TSLA230317C00655000 | 2022-08-17 11:36AM EDT | 655.00 | 316.66 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| TSLA230317C00660000 | 2022-08-24 12:48PM EDT | 660.00 | 309.07 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 25.00% |
| TSLA230317C00665000 | 2022-08-15 11:39AM EDT | 665.00 | 325.60 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| TSLA230317C00666670 | 2022-10-05 3:59PM EDT | 666.67 | 0.34 | 0.35 | 0.38 | -0.14 | -29.17% | 654 | 69,406 | 61.67% |
| TSLA230317C00670000 | 2022-08-23 2:46PM EDT | 670.00 | 293.58 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 25.00% |
| TSLA230317C00675000 | 2022-10-05 3:52PM EDT | 675.00 | 0.35 | 0.32 | 0.39 | -0.14 | -28.57% | 40 | 21,192 | 62.09% |
| TSLA230317C00680000 | 2022-08-23 2:38PM EDT | 680.00 | 288.16 | 0.00 | 0.00 | 0.00 | - | 2 | 438 | 25.00% |
| TSLA230317C00683330 | 2022-10-05 3:32PM EDT | 683.33 | 0.33 | 0.30 | 0.37 | -0.12 | -26.67% | 8 | 3,468 | 62.28% |
| TSLA230317C00685000 | 2022-08-23 1:38PM EDT | 685.00 | 283.19 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| TSLA230317C00690000 | 2022-08-24 12:48PM EDT | 690.00 | 287.45 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| TSLA230317C00691670 | 2022-10-05 3:35PM EDT | 691.67 | 0.33 | 0.29 | 0.36 | -0.35 | -51.47% | 18 | 628 | 62.65% |
| TSLA230317C00695000 | 2022-08-15 12:56PM EDT | 695.00 | 314.27 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 25.00% |
| TSLA230317C00700000 | 2022-10-05 1:58PM EDT | 700.00 | 0.32 | 0.27 | 0.35 | -0.09 | -21.95% | 12 | 3,258 | 62.89% |
| TSLA230317C00705000 | 2022-08-23 2:43PM EDT | 705.00 | 270.63 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| TSLA230317C00708330 | 2022-09-26 11:42AM EDT | 708.33 | 0.72 | 0.26 | 0.38 | 0.00 | - | 2 | 337 | 63.72% |
| TSLA230317C00710000 | 2022-08-15 11:29AM EDT | 710.00 | 287.50 | 0.00 | 0.00 | 0.00 | - | 18 | 9 | 25.00% |
| TSLA230317C00715000 | 2022-08-15 11:29AM EDT | 715.00 | 283.75 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| TSLA230317C00716670 | 2022-10-04 10:37AM EDT | 716.67 | 0.38 | 0.25 | 0.37 | 0.00 | - | 1 | 537 | 64.06% |
| TSLA230317C00720000 | 2022-08-19 3:48PM EDT | 720.00 | 256.49 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 25.00% |
| TSLA230317C00725000 | 2022-10-05 11:55AM EDT | 725.00 | 0.25 | 0.24 | 0.34 | -0.12 | -32.43% | 3 | 742 | 64.16% |
| TSLA230317C00730000 | 2022-08-24 10:13AM EDT | 730.00 | 266.80 | 0.00 | 0.00 | 0.00 | - | 12 | 201 | 25.00% |
| TSLA230317C00733330 | 2022-10-03 3:10PM EDT | 733.33 | 0.36 | 0.23 | 0.34 | 0.00 | - | 3 | 1,359 | 64.60% |
| TSLA230317C00735000 | 2022-08-15 11:27AM EDT | 735.00 | 270.58 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| TSLA230317C00740000 | 2022-08-22 10:11AM EDT | 740.00 | 224.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| TSLA230317C00741670 | 2022-09-30 12:12PM EDT | 741.67 | 0.50 | 0.18 | 0.32 | 0.00 | - | 2 | 385 | 64.21% |
| TSLA230317C00745000 | 2022-08-15 11:26AM EDT | 745.00 | 263.99 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 25.00% |
| TSLA230317C00750000 | 2022-10-05 12:21PM EDT | 750.00 | 0.26 | 0.22 | 0.28 | -0.04 | -13.33% | 13 | 435 | 64.75% |
| TSLA230317C00755000 | 2022-08-23 9:41AM EDT | 755.00 | 218.16 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| TSLA230317C00758330 | 2022-10-04 10:39AM EDT | 758.33 | 0.30 | 0.20 | 0.32 | 0.00 | - | 2 | 1,173 | 65.53% |
| TSLA230317C00760000 | 2022-08-19 1:04PM EDT | 760.00 | 230.30 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| TSLA230317C00765000 | 2022-08-15 12:24PM EDT | 765.00 | 259.78 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| TSLA230317C00766670 | 2022-10-05 12:25PM EDT | 766.67 | 0.22 | 0.19 | 0.26 | -0.12 | -35.29% | 25 | 1,232 | 65.04% |
| TSLA230317C00770000 | 2022-08-15 12:26PM EDT | 770.00 | 256.80 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| TSLA230317C00775000 | 2022-10-05 12:25PM EDT | 775.00 | 0.24 | 0.18 | 0.25 | -0.04 | -14.29% | 35 | 279 | 65.23% |
| TSLA230317C00780000 | 2022-08-22 9:39AM EDT | 780.00 | 204.00 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 25.00% |
| TSLA230317C00783330 | 2022-10-05 10:31AM EDT | 783.33 | 0.25 | 0.20 | 0.24 | -0.23 | -47.92% | 2 | 388 | 65.92% |
| TSLA230317C00785000 | 2022-08-15 11:33AM EDT | 785.00 | 241.08 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| TSLA230317C00790000 | 2022-08-11 12:30PM EDT | 790.00 | 204.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| TSLA230317C00791670 | 2022-10-05 2:13PM EDT | 791.67 | 0.18 | 0.17 | 0.24 | -0.12 | -40.00% | 3 | 292 | 65.92% |
| TSLA230317C00795000 | 2022-08-23 10:21AM EDT | 795.00 | 206.92 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| TSLA230317C00800000 | 2022-10-05 3:19PM EDT | 800.00 | 0.21 | 0.16 | 0.23 | -0.04 | -16.00% | 20 | 4,636 | 66.06% |
| TSLA230317C00808330 | 2022-10-05 11:25AM EDT | 808.33 | 0.19 | 0.15 | 0.22 | -0.07 | -26.92% | 11 | 610 | 66.21% |
| TSLA230317C00810000 | 2022-08-24 10:20AM EDT | 810.00 | 218.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
| TSLA230317C00816670 | 2022-10-05 1:32PM EDT | 816.67 | 0.19 | 0.15 | 0.22 | -0.04 | -17.39% | 51 | 1,311 | 66.70% |
| TSLA230317C00820000 | 2022-08-19 10:08AM EDT | 820.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 25.00% |
| TSLA230317C00825000 | 2022-10-05 3:57PM EDT | 825.00 | 0.18 | 0.14 | 0.21 | -0.07 | -28.00% | 282 | 23,580 | 66.80% |
| TSLA230317C00830000 | 2022-08-22 12:31PM EDT | 830.00 | 176.66 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 25.00% |
| TSLA230317C00840000 | 2022-08-24 1:27PM EDT | 840.00 | 192.88 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 25.00% |
| TSLA230317C00850000 | 2022-08-24 10:45AM EDT | 850.00 | 191.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2,300 | 25.00% |
| TSLA230317C00860000 | 2022-08-23 1:37PM EDT | 860.00 | 178.50 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 25.00% |
| TSLA230317C00870000 | 2022-08-23 9:40AM EDT | 870.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 25.00% |
| TSLA230317C00880000 | 2022-08-24 12:52PM EDT | 880.00 | 173.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,376 | 25.00% |
| TSLA230317C00885000 | 2022-08-23 1:43PM EDT | 885.00 | 166.00 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 25.00% |
| TSLA230317C00890000 | 2022-08-24 3:27PM EDT | 890.00 | 163.55 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 25.00% |
| TSLA230317C00895000 | 2022-08-24 3:47PM EDT | 895.00 | 161.35 | 0.00 | 0.00 | 0.00 | - | 28 | 77 | 25.00% |
| TSLA230317C00900000 | 2022-08-24 3:57PM EDT | 900.00 | 157.30 | 0.00 | 0.00 | 0.00 | - | 337 | 19,348 | 25.00% |
| TSLA230317C00905000 | 2022-08-24 3:34PM EDT | 905.00 | 157.50 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 25.00% |
| TSLA230317C00910000 | 2022-08-24 11:36AM EDT | 910.00 | 162.25 | 0.00 | 0.00 | 0.00 | - | 13 | 65 | 25.00% |
| TSLA230317C00915000 | 2022-08-24 12:28PM EDT | 915.00 | 161.36 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 25.00% |
| TSLA230317C00920000 | 2022-08-24 10:26AM EDT | 920.00 | 160.82 | 0.00 | 0.00 | 0.00 | - | 1 | 874 | 25.00% |
| TSLA230317C00925000 | 2022-08-24 11:38AM EDT | 925.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 25.00% |
| TSLA230317C00930000 | 2022-08-24 3:53PM EDT | 930.00 | 144.08 | 0.00 | 0.00 | 0.00 | - | 8 | 167 | 50.00% |
| TSLA230317C00935000 | 2022-08-22 2:50PM EDT | 935.00 | 129.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| TSLA230317C00940000 | 2022-08-24 10:47AM EDT | 940.00 | 149.05 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 50.00% |
| TSLA230317C00950000 | 2022-08-24 2:48PM EDT | 950.00 | 136.32 | 0.00 | 0.00 | 0.00 | - | 25 | 10,764 | 50.00% |
| TSLA230317C00960000 | 2022-08-24 1:01PM EDT | 960.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 50.00% |
| TSLA230317C00970000 | 2022-08-24 12:39PM EDT | 970.00 | 136.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| TSLA230317C00980000 | 2022-08-24 3:52PM EDT | 980.00 | 124.20 | 0.00 | 0.00 | 0.00 | - | 9 | 138 | 50.00% |
| TSLA230317C00990000 | 2022-08-24 9:47AM EDT | 990.00 | 128.47 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 50.00% |
| TSLA230317C01000000 | 2022-08-24 3:05PM EDT | 1,000.00 | 119.05 | 0.00 | 0.00 | 0.00 | - | 40 | 9,119 | 50.00% |
| TSLA230317C01010000 | 2022-08-24 10:19AM EDT | 1,010.00 | 124.63 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 50.00% |
| TSLA230317C01020000 | 2022-08-24 3:05PM EDT | 1,020.00 | 112.05 | 0.00 | 0.00 | 0.00 | - | 16 | 118 | 50.00% |
| TSLA230317C01030000 | 2022-08-24 9:38AM EDT | 1,030.00 | 112.35 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 50.00% |
| TSLA230317C01040000 | 2022-08-24 3:09PM EDT | 1,040.00 | 105.45 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 50.00% |
| TSLA230317C01050000 | 2022-08-24 3:42PM EDT | 1,050.00 | 102.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2,585 | 50.00% |
| TSLA230317C01060000 | 2022-08-24 12:17PM EDT | 1,060.00 | 105.72 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| TSLA230317C01070000 | 2022-08-24 3:06PM EDT | 1,070.00 | 96.15 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 50.00% |
| TSLA230317C01080000 | 2022-08-24 3:53PM EDT | 1,080.00 | 91.37 | 0.00 | 0.00 | 0.00 | - | 3 | 244 | 50.00% |
| TSLA230317C01090000 | 2022-08-15 3:32PM EDT | 1,090.00 | 110.67 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| TSLA230317C01100000 | 2022-08-24 3:53PM EDT | 1,100.00 | 86.03 | 0.00 | 0.00 | 0.00 | - | 45 | 2,892 | 50.00% |
| TSLA230317C01110000 | 2022-08-24 3:59PM EDT | 1,110.00 | 83.05 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| TSLA230317C01120000 | 2022-08-23 11:21AM EDT | 1,120.00 | 78.96 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 50.00% |
| TSLA230317C01150000 | 2022-08-24 12:23PM EDT | 1,150.00 | 80.17 | 0.00 | 0.00 | 0.00 | - | 3 | 1,923 | 50.00% |
| TSLA230317C01200000 | 2022-08-24 1:12PM EDT | 1,200.00 | 67.55 | 0.00 | 0.00 | 0.00 | - | 10 | 3,811 | 50.00% |
| TSLA230317C01250000 | 2022-08-24 2:44PM EDT | 1,250.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 6 | 4,899 | 50.00% |
| TSLA230317C01300000 | 2022-08-24 3:59PM EDT | 1,300.00 | 46.73 | 0.00 | 0.00 | 0.00 | - | 169 | 5,912 | 50.00% |
| TSLA230317C01325000 | 2022-08-19 1:44PM EDT | 1,325.00 | 41.49 | 0.00 | 0.00 | 0.00 | - | 6 | 468 | 50.00% |
| TSLA230317C01350000 | 2022-08-24 3:40PM EDT | 1,350.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 6 | 1,056 | 50.00% |
| TSLA230317C01375000 | 2022-08-24 3:59PM EDT | 1,375.00 | 36.89 | 0.00 | 0.00 | 0.00 | - | 6 | 783 | 50.00% |
| TSLA230317C01400000 | 2022-08-24 3:42PM EDT | 1,400.00 | 35.09 | 0.00 | 0.00 | 0.00 | - | 39 | 1,051 | 50.00% |
| TSLA230317C01425000 | 2022-08-24 1:31PM EDT | 1,425.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 2 | 819 | 50.00% |
| TSLA230317C01450000 | 2022-08-24 3:57PM EDT | 1,450.00 | 29.98 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 50.00% |
| TSLA230317C01475000 | 2022-08-24 3:57PM EDT | 1,475.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 766 | 50.00% |
| TSLA230317C01500000 | 2022-08-24 3:10PM EDT | 1,500.00 | 26.56 | 0.00 | 0.00 | 0.00 | - | 24 | 3,031 | 50.00% |
| TSLA230317C01525000 | 2022-08-17 3:43PM EDT | 1,525.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 50.00% |
| TSLA230317C01550000 | 2022-08-24 12:01PM EDT | 1,550.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 50.00% |
| TSLA230317C01575000 | 2022-08-23 10:15AM EDT | 1,575.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,253 | 50.00% |
| TSLA230317C01600000 | 2022-08-24 11:12AM EDT | 1,600.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,597 | 50.00% |
| TSLA230317C01625000 | 2022-08-24 3:10PM EDT | 1,625.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 50.00% |
| TSLA230317C01650000 | 2022-08-23 10:02AM EDT | 1,650.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 668 | 50.00% |
| TSLA230317C01675000 | 2022-08-24 12:44PM EDT | 1,675.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,256 | 50.00% |
| TSLA230317C01700000 | 2022-08-24 9:32AM EDT | 1,700.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 3 | 2,632 | 50.00% |
| TSLA230317C01725000 | 2022-08-24 2:44PM EDT | 1,725.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 470 | 4,571 | 50.00% |
| TSLA230317C01750000 | 2022-08-22 10:39AM EDT | 1,750.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 5 | 884 | 50.00% |
| TSLA230317C01775000 | 2022-08-17 10:12AM EDT | 1,775.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 50.00% |
| TSLA230317C01800000 | 2022-08-24 2:51PM EDT | 1,800.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 117 | 1,649 | 50.00% |
| TSLA230317C01825000 | 2022-08-17 9:30AM EDT | 1,825.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| TSLA230317C01850000 | 2022-08-24 12:30PM EDT | 1,850.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,382 | 50.00% |
| TSLA230317C01875000 | 2022-08-24 3:29PM EDT | 1,875.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
| TSLA230317C01900000 | 2022-08-22 9:51AM EDT | 1,900.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 684 | 50.00% |
| TSLA230317C01925000 | 2022-08-24 2:52PM EDT | 1,925.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 190 | 113 | 50.00% |
| TSLA230317C01950000 | 2022-08-16 10:46AM EDT | 1,950.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2,297 | 50.00% |
| TSLA230317C02000000 | 2022-08-24 3:31PM EDT | 2,000.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 85 | 23,424 | 50.00% |
| TSLA230317C02025000 | 2022-08-24 1:47PM EDT | 2,025.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7,033 | 50.00% |
| TSLA230317C02050000 | 2022-08-23 9:56AM EDT | 2,050.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 15 | 1,181 | 50.00% |
| TSLA230317C02075000 | 2022-08-24 10:09AM EDT | 2,075.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
| TSLA230317C02100000 | 2022-08-24 10:40AM EDT | 2,100.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 631 | 50.00% |
| TSLA230317C02125000 | 2022-08-23 10:13AM EDT | 2,125.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 15 | 73 | 50.00% |
| TSLA230317C02150000 | 2022-08-19 3:30PM EDT | 2,150.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 50.00% |
| TSLA230317C02175000 | 2022-08-23 2:53PM EDT | 2,175.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 50.00% |
| TSLA230317C02200000 | 2022-08-23 3:18PM EDT | 2,200.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 441 | 50.00% |
| TSLA230317C02225000 | 2022-08-24 10:58AM EDT | 2,225.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 50.00% |
| TSLA230317C02250000 | 2022-08-22 10:41AM EDT | 2,250.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| TSLA230317C02275000 | 2022-08-16 2:12PM EDT | 2,275.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 50.00% |
| TSLA230317C02300000 | 2022-08-15 12:16PM EDT | 2,300.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 50.00% |
| TSLA230317C02325000 | 2022-08-23 3:47PM EDT | 2,325.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 50.00% |
| TSLA230317C02350000 | 2022-08-19 9:51AM EDT | 2,350.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 50.00% |
| TSLA230317C02375000 | 2022-08-11 10:26AM EDT | 2,375.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 50.00% |
| TSLA230317C02400000 | 2022-08-24 2:50PM EDT | 2,400.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,481 | 50.00% |
| TSLA230317C02425000 | 2022-08-16 9:30AM EDT | 2,425.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 50.00% |
| TSLA230317C02450000 | 2022-08-24 11:15AM EDT | 2,450.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 50.00% |
| TSLA230317C02475000 | 2022-08-24 3:56PM EDT | 2,475.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 17 | 6,208 | 50.00% |
Opzioni Putper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230317P00001670 | 2022-10-05 10:58AM EDT | 1.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 24,631 | 237.50% |
| TSLA230317P00003330 | 2022-09-26 12:14PM EDT | 3.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,726 | 196.88% |
| TSLA230317P00005000 | 2022-10-04 12:26PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 7,183 | 175.00% |
| TSLA230317P00006670 | 2022-10-04 10:04AM EDT | 6.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,552 | 162.50% |
| TSLA230317P00008330 | 2022-10-03 2:53PM EDT | 8.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,063 | 150.00% |
| TSLA230317P00010000 | 2022-10-05 10:08AM EDT | 10.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 2,474 | 163.28% |
| TSLA230317P00011670 | 2022-09-21 10:54AM EDT | 11.67 | 0.03 | 0.00 | 0.07 | 0.00 | - | 20 | 545 | 159.38% |
| TSLA230317P00013330 | 2022-09-21 9:31AM EDT | 13.33 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 326 | 152.34% |
| TSLA230317P00015000 | 2022-10-04 1:26PM EDT | 15.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 965 | 147.66% |
| TSLA230317P00016670 | 2022-10-04 1:54PM EDT | 16.67 | 0.06 | 0.01 | 0.09 | 0.00 | - | 25 | 11,644 | 144.92% |
| TSLA230317P00018330 | 2022-10-03 11:29AM EDT | 18.33 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 1,495 | 143.36% |
| TSLA230317P00020000 | 2022-08-24 3:52PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 1,174 | 50.00% |
| TSLA230317P00025000 | 2022-08-18 3:17PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 321 | 50.00% |
| TSLA230317P00030000 | 2022-08-23 2:29PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 50.00% |
| TSLA230317P00033330 | 2022-10-05 3:31PM EDT | 33.33 | 0.21 | 0.20 | 0.22 | -0.03 | -12.50% | 32 | 4,214 | 124.71% |
| TSLA230317P00035000 | 2022-08-03 1:52PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 175 | 50.00% |
| TSLA230317P00040000 | 2022-08-22 1:07PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
| TSLA230317P00045000 | 2022-08-24 12:51PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 321 | 50.00% |
| TSLA230317P00050000 | 2022-10-05 2:39PM EDT | 50.00 | 0.49 | 0.46 | 0.53 | -0.01 | -2.00% | 25 | 4,391 | 111.43% |
| TSLA230317P00055000 | 2022-08-24 12:52PM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 488 | 50.00% |
| TSLA230317P00066670 | 2022-10-05 3:42PM EDT | 66.67 | 0.92 | 0.91 | 0.99 | +0.02 | +2.22% | 48 | 10,976 | 101.66% |
| TSLA230317P00083330 | 2022-10-05 3:52PM EDT | 83.33 | 1.59 | 1.55 | 1.64 | +0.04 | +2.58% | 26 | 4,245 | 93.55% |
| TSLA230317P00100000 | 2022-10-05 3:54PM EDT | 100.00 | 2.53 | 2.46 | 2.54 | +0.19 | +8.12% | 309 | 8,718 | 86.77% |
| TSLA230317P00116670 | 2022-10-05 12:04PM EDT | 116.67 | 4.18 | 3.70 | 3.85 | +1.03 | +32.70% | 39 | 8,235 | 81.15% |
| TSLA230317P00123330 | 2022-10-04 12:45PM EDT | 123.33 | 4.20 | 4.35 | 4.50 | 0.00 | - | 96 | 167 | 79.22% |
| TSLA230317P00126670 | 2022-10-05 10:35AM EDT | 126.67 | 5.30 | 4.70 | 4.85 | +1.35 | +34.18% | 5 | 628 | 78.27% |
| TSLA230317P00130000 | 2022-10-05 3:51PM EDT | 130.00 | 5.16 | 5.10 | 5.25 | +0.16 | +3.20% | 13 | 351 | 77.48% |
| TSLA230317P00133330 | 2022-10-05 2:34PM EDT | 133.33 | 5.80 | 5.50 | 5.65 | +0.60 | +11.54% | 54 | 11,637 | 76.61% |
| TSLA230317P00136670 | 2022-10-05 12:35PM EDT | 136.67 | 6.55 | 5.90 | 6.10 | +0.95 | +16.96% | 26 | 172 | 75.76% |
| TSLA230317P00140000 | 2022-10-05 3:57PM EDT | 140.00 | 6.45 | 6.35 | 6.55 | +0.41 | +6.79% | 101 | 357 | 74.93% |
| TSLA230317P00143330 | 2022-10-05 3:22PM EDT | 143.33 | 6.85 | 6.85 | 7.05 | +0.30 | +4.58% | 3 | 145 | 74.22% |
| TSLA230317P00146670 | 2022-09-29 2:05PM EDT | 146.67 | 6.65 | 7.35 | 7.55 | 0.00 | - | 4 | 765 | 73.42% |
| TSLA230317P00150000 | 2022-10-05 3:58PM EDT | 150.00 | 8.00 | 7.90 | 8.10 | +0.53 | +7.10% | 126 | 7,430 | 72.72% |
| TSLA230317P00153330 | 2022-10-04 1:28PM EDT | 153.33 | 8.35 | 8.40 | 8.70 | +0.01 | +0.12% | 7 | 286 | 71.94% |
| TSLA230317P00156670 | 2022-10-05 12:02PM EDT | 156.67 | 10.07 | 9.00 | 9.30 | +0.37 | +3.81% | 2 | 908 | 71.24% |
| TSLA230317P00160000 | 2022-10-05 3:59PM EDT | 160.00 | 9.85 | 9.70 | 9.95 | +0.85 | +9.44% | 102 | 868 | 70.69% |
| TSLA230317P00163330 | 2022-10-05 10:13AM EDT | 163.33 | 10.95 | 10.30 | 10.60 | +0.71 | +6.93% | 2 | 1,305 | 69.92% |
| TSLA230317P00166670 | 2022-10-05 3:57PM EDT | 166.67 | 11.20 | 11.05 | 11.30 | +1.70 | +17.89% | 122 | 11,378 | 69.34% |
| TSLA230317P00170000 | 2022-10-05 3:31PM EDT | 170.00 | 11.80 | 11.75 | 12.10 | +0.83 | +7.57% | 5,949 | 308 | 68.75% |
| TSLA230317P00173330 | 2022-10-05 3:23PM EDT | 173.33 | 12.45 | 12.45 | 12.85 | +0.11 | +0.89% | 6,639 | 5,212 | 68.02% |
| TSLA230317P00176670 | 2022-10-05 11:55AM EDT | 176.67 | 14.95 | 13.30 | 13.65 | +2.45 | +19.60% | 1 | 156 | 67.47% |
| TSLA230317P00180000 | 2022-10-05 3:30PM EDT | 180.00 | 14.25 | 14.20 | 14.55 | +1.11 | +8.45% | 61 | 5,176 | 67.01% |
| TSLA230317P00183330 | 2022-10-05 2:33PM EDT | 183.33 | 15.63 | 14.95 | 15.40 | +2.83 | +22.11% | 4 | 6,316 | 66.25% |
| TSLA230317P00186670 | 2022-10-05 3:44PM EDT | 186.67 | 15.90 | 15.85 | 16.30 | +2.30 | +16.91% | 7 | 1,599 | 65.64% |
| TSLA230317P00190000 | 2022-10-05 2:52PM EDT | 190.00 | 17.20 | 16.80 | 17.30 | +1.35 | +8.52% | 28 | 281 | 65.13% |
| TSLA230317P00193330 | 2022-10-05 11:53AM EDT | 193.33 | 19.97 | 17.85 | 18.30 | +3.07 | +18.17% | 29 | 1,516 | 64.64% |
| TSLA230317P00196670 | 2022-10-05 3:25PM EDT | 196.67 | 18.82 | 18.85 | 19.25 | +1.07 | +6.03% | 89 | 296 | 63.98% |
| TSLA230317P00198330 | 2022-10-05 11:55AM EDT | 198.33 | 21.70 | 19.40 | 19.85 | +3.20 | +17.30% | 32 | 1,119 | 63.80% |
| TSLA230317P00200000 | 2022-10-05 3:52PM EDT | 200.00 | 20.20 | 19.85 | 20.35 | +1.80 | +9.78% | 3,626 | 31,196 | 63.40% |
| TSLA230317P00201670 | 2022-10-05 10:21AM EDT | 201.67 | 22.40 | 20.60 | 20.95 | +4.95 | +28.37% | 28 | 62 | 63.36% |
| TSLA230317P00203330 | 2022-10-05 2:29PM EDT | 203.33 | 21.80 | 21.15 | 21.50 | +4.00 | +22.47% | 3 | 110 | 63.08% |
| TSLA230317P00205000 | 2022-10-05 11:55AM EDT | 205.00 | 24.10 | 21.60 | 22.10 | +3.74 | +18.37% | 30 | 225 | 62.73% |
| TSLA230317P00206670 | 2022-10-05 1:27PM EDT | 206.67 | 23.00 | 22.20 | 22.60 | +2.15 | +10.31% | 26 | 1,909 | 62.40% |
| TSLA230317P00208330 | 2022-10-04 11:58AM EDT | 208.33 | 19.50 | 22.80 | 23.25 | 0.00 | - | 13 | 127 | 62.21% |
| TSLA230317P00210000 | 2022-10-05 3:04PM EDT | 210.00 | 23.62 | 23.40 | 23.85 | +3.37 | +16.64% | 72 | 232 | 61.94% |
| TSLA230317P00211670 | 2022-10-05 10:59AM EDT | 211.67 | 26.88 | 24.10 | 24.50 | +6.18 | +29.86% | 1 | 66 | 61.79% |
| TSLA230317P00213330 | 2022-10-04 10:29AM EDT | 213.33 | 21.40 | 24.65 | 25.10 | 0.00 | - | 1 | 1,818 | 61.45% |
| TSLA230317P00215000 | 2022-10-05 11:15AM EDT | 215.00 | 27.80 | 25.35 | 25.75 | +3.81 | +15.88% | 5 | 224 | 61.26% |
| TSLA230317P00216670 | 2022-10-05 1:46PM EDT | 216.67 | 26.80 | 25.85 | 26.50 | +1.01 | +3.92% | 9 | 7,907 | 60.97% |
| TSLA230317P00218330 | 2022-09-26 12:36PM EDT | 218.33 | 19.80 | 26.50 | 27.05 | 0.00 | - | 10 | 72 | 60.63% |
| TSLA230317P00220000 | 2022-10-05 3:32PM EDT | 220.00 | 27.25 | 27.25 | 27.75 | +1.85 | +7.28% | 314 | 599 | 60.47% |
| TSLA230317P00221670 | 2022-10-04 2:44PM EDT | 221.67 | 26.40 | 28.00 | 28.45 | 0.00 | - | 2 | 237 | 60.30% |
| TSLA230317P00223330 | 2022-09-28 3:53PM EDT | 223.33 | 18.65 | 28.70 | 29.15 | 0.00 | - | 48 | 235 | 60.08% |
| TSLA230317P00225000 | 2022-10-05 3:20PM EDT | 225.00 | 29.11 | 29.40 | 29.85 | +4.01 | +15.98% | 57 | 750 | 59.83% |
| TSLA230317P00226670 | 2022-10-05 11:43AM EDT | 226.67 | 33.20 | 30.00 | 30.50 | +13.50 | +68.53% | 105 | 1,109 | 59.44% |
| TSLA230317P00228330 | 2022-10-04 3:50PM EDT | 228.33 | 28.62 | 30.75 | 31.30 | 0.00 | - | 9 | 127 | 59.28% |
| TSLA230317P00230000 | 2022-10-05 3:51PM EDT | 230.00 | 31.83 | 31.40 | 32.00 | +2.13 | +7.17% | 949 | 226 | 58.94% |
| TSLA230317P00231670 | 2022-10-05 1:06PM EDT | 231.67 | 34.03 | 32.20 | 32.80 | +10.53 | +44.81% | 14 | 337 | 58.79% |
| TSLA230317P00233330 | 2022-10-05 3:35PM EDT | 233.33 | 33.18 | 33.00 | 33.65 | +2.33 | +7.55% | 36 | 7,654 | 58.66% |
| TSLA230317P00235000 | 2022-10-05 3:08PM EDT | 235.00 | 34.10 | 33.75 | 34.35 | +2.35 | +7.40% | 37 | 129 | 58.36% |
| TSLA230317P00236670 | 2022-10-05 2:39PM EDT | 236.67 | 35.30 | 34.50 | 35.15 | +3.05 | +9.46% | 4 | 45 | 58.11% |
| TSLA230317P00238330 | 2022-10-05 1:48PM EDT | 238.33 | 36.30 | 35.40 | 35.95 | +5.41 | +17.51% | 11 | 78 | 57.97% |
| TSLA230317P00240000 | 2022-10-05 3:56PM EDT | 240.00 | 36.40 | 36.15 | 36.75 | +2.45 | +7.22% | 357 | 2,399 | 57.69% |
| TSLA230317P00241670 | 2022-10-05 2:08PM EDT | 241.67 | 38.40 | 37.10 | 37.60 | +3.50 | +10.03% | 7 | 284 | 57.59% |
| TSLA230317P00243330 | 2022-10-05 3:31PM EDT | 243.33 | 37.90 | 37.75 | 38.55 | +2.27 | +6.37% | 3 | 5,388 | 57.33% |
| TSLA230317P00245000 | 2022-10-05 3:57PM EDT | 245.00 | 39.10 | 38.70 | 39.30 | +2.10 | +5.68% | 32 | 589 | 57.11% |
| TSLA230317P00246670 | 2022-10-05 1:19PM EDT | 246.67 | 40.60 | 39.50 | 40.15 | +2.95 | +7.84% | 5 | 1,035 | 56.85% |
| TSLA230317P00248330 | 2022-10-05 11:33AM EDT | 248.33 | 44.75 | 40.30 | 41.05 | +6.85 | +18.07% | 16 | 257 | 56.61% |
| TSLA230317P00250000 | 2022-10-05 3:56PM EDT | 250.00 | 41.62 | 41.35 | 41.85 | +3.07 | +7.96% | 713 | 9,234 | 56.46% |
| TSLA230317P00251670 | 2022-10-05 1:55PM EDT | 251.67 | 43.35 | 42.10 | 42.95 | +6.85 | +18.77% | 3 | 403 | 56.30% |
| TSLA230317P00253330 | 2022-10-04 3:56PM EDT | 253.33 | 40.29 | 43.05 | 43.75 | 0.00 | - | 172 | 414 | 56.05% |
| TSLA230317P00255000 | 2022-10-05 12:13PM EDT | 255.00 | 47.00 | 43.95 | 44.75 | +5.75 | +13.94% | 46 | 388 | 55.89% |
| TSLA230317P00256670 | 2022-10-05 1:18PM EDT | 256.67 | 45.90 | 44.95 | 45.60 | +3.86 | +9.18% | 10 | 739 | 55.68% |
| TSLA230317P00258330 | 2022-10-05 1:27PM EDT | 258.33 | 47.20 | 45.80 | 46.55 | +3.87 | +8.93% | 5 | 201 | 55.42% |
| TSLA230317P00260000 | 2022-10-05 12:47PM EDT | 260.00 | 49.46 | 46.90 | 47.60 | +4.46 | +9.91% | 3 | 3,343 | 55.41% |
| TSLA230317P00261670 | 2022-10-05 1:06PM EDT | 261.67 | 49.85 | 47.85 | 48.45 | +1.80 | +3.75% | 7 | 197 | 55.10% |
| TSLA230317P00263330 | 2022-10-05 11:01AM EDT | 263.33 | 52.85 | 48.70 | 49.55 | +5.20 | +10.91% | 104 | 848 | 54.91% |
| TSLA230317P00265000 | 2022-10-05 10:27AM EDT | 265.00 | 52.30 | 49.65 | 50.55 | +3.10 | +6.30% | 26 | 365 | 54.69% |
| TSLA230317P00266670 | 2022-10-05 12:48PM EDT | 266.67 | 53.59 | 50.75 | 51.55 | +3.97 | +8.00% | 22 | 14,411 | 54.57% |
| TSLA230317P00270000 | 2022-10-05 3:56PM EDT | 270.00 | 53.25 | 52.75 | 53.60 | +0.87 | +1.66% | 40 | 721 | 54.18% |
| TSLA230317P00273330 | 2022-10-04 11:53AM EDT | 273.33 | 47.97 | 54.75 | 55.70 | 0.00 | - | 6 | 620 | 53.75% |
| TSLA230317P00276670 | 2022-10-05 3:22PM EDT | 276.67 | 57.00 | 56.85 | 57.80 | +7.08 | +14.18% | 3 | 647 | 53.33% |
| TSLA230317P00280000 | 2022-10-05 3:16PM EDT | 280.00 | 59.00 | 59.25 | 60.05 | +2.60 | +4.61% | 4 | 1,945 | 53.21% |
| TSLA230317P00283330 | 2022-10-05 2:43PM EDT | 283.33 | 62.20 | 61.30 | 62.20 | +3.47 | +5.91% | 29 | 7,301 | 52.67% |
| TSLA230317P00286670 | 2022-10-03 3:02PM EDT | 286.67 | 62.00 | 63.45 | 64.70 | 0.00 | - | 13 | 429 | 52.41% |
| TSLA230317P00290000 | 2022-10-05 11:10AM EDT | 290.00 | 70.35 | 65.80 | 66.90 | +4.92 | +7.52% | 3 | 1,052 | 52.02% |
| TSLA230317P00293330 | 2022-10-04 11:18AM EDT | 293.33 | 60.20 | 68.05 | 69.30 | 0.00 | - | 3 | 3,477 | 51.65% |
| TSLA230317P00295000 | 2022-10-05 11:58AM EDT | 295.00 | 73.95 | 69.50 | 70.50 | +5.07 | +7.36% | 4 | 250 | 51.70% |
| TSLA230317P00296670 | 2022-10-04 3:30PM EDT | 296.67 | 67.15 | 70.40 | 71.80 | 0.00 | - | 2 | 337 | 51.36% |
| TSLA230317P00298330 | 2022-10-03 10:55AM EDT | 298.33 | 71.45 | 71.60 | 73.00 | 0.00 | - | 3 | 334 | 51.19% |
| TSLA230317P00300000 | 2022-10-05 3:20PM EDT | 300.00 | 72.75 | 73.20 | 73.85 | +3.65 | +5.28% | 888 | 6,640 | 51.03% |
| TSLA230317P00301670 | 2022-10-05 3:29PM EDT | 301.67 | 74.50 | 74.05 | 75.45 | +0.90 | +1.22% | 10 | 377 | 50.85% |
| TSLA230317P00303330 | 2022-10-05 9:35AM EDT | 303.33 | 74.35 | 75.30 | 76.70 | +3.20 | +4.50% | 3 | 838 | 50.71% |
| TSLA230317P00305000 | 2022-10-03 1:52PM EDT | 305.00 | 76.64 | 76.50 | 77.95 | 0.00 | - | 20 | 405 | 50.50% |
| TSLA230317P00306670 | 2022-10-04 9:31AM EDT | 306.67 | 73.05 | 77.80 | 79.10 | 0.00 | - | 1 | 248 | 50.28% |
| TSLA230317P00308330 | 2022-10-03 11:14AM EDT | 308.33 | 78.90 | 79.05 | 80.50 | 0.00 | - | 9 | 138 | 50.23% |
| TSLA230317P00310000 | 2022-10-05 2:43PM EDT | 310.00 | 81.40 | 80.60 | 81.65 | +6.90 | +9.26% | 21 | 1,409 | 50.20% |
| TSLA230317P00311670 | 2022-10-04 12:53PM EDT | 311.67 | 78.95 | 81.60 | 83.05 | 0.00 | - | 1 | 274 | 51.21% |
| TSLA230317P00313330 | 2022-09-30 11:01AM EDT | 313.33 | 66.00 | 82.85 | 84.35 | 0.00 | - | 3 | 1,156 | 51.09% |
| TSLA230317P00316670 | 2022-10-04 11:43AM EDT | 316.67 | 76.30 | 85.45 | 86.90 | 0.00 | - | 205 | 4,937 | 50.66% |
| TSLA230317P00320000 | 2022-10-05 3:56PM EDT | 320.00 | 89.00 | 88.20 | 89.50 | +9.00 | +11.25% | 1 | 790 | 50.28% |
| TSLA230317P00323330 | 2022-09-27 1:23PM EDT | 323.33 | 68.80 | 90.80 | 92.45 | 0.00 | - | 24 | 334 | 50.54% |
| TSLA230317P00326670 | 2022-10-04 11:42AM EDT | 326.67 | 83.30 | 93.50 | 95.05 | 0.00 | - | 1 | 523 | 50.02% |
| TSLA230317P00330000 | 2022-10-04 10:00AM EDT | 330.00 | 90.20 | 96.30 | 97.85 | 0.00 | - | 1 | 214 | 49.87% |
| TSLA230317P00333330 | 2022-10-05 3:57PM EDT | 333.33 | 99.81 | 99.00 | 100.65 | +4.31 | +4.51% | 10 | 2,727 | 49.66% |
| TSLA230317P00336670 | 2022-10-05 2:33PM EDT | 336.67 | 104.30 | 101.90 | 103.45 | +2.62 | +2.58% | 1 | 86 | 49.38% |
| TSLA230317P00340000 | 2022-10-05 3:59PM EDT | 340.00 | 105.41 | 104.65 | 106.25 | +0.07 | +0.07% | 9 | 407 | 49.06% |
| TSLA230317P00343330 | 2022-09-28 1:27PM EDT | 343.33 | 79.80 | 107.55 | 109.20 | 0.00 | - | 17 | 139 | 49.02% |
| TSLA230317P00346670 | 2022-09-29 9:50AM EDT | 346.67 | 87.22 | 110.45 | 112.10 | 0.00 | - | 2 | 351 | 48.80% |
| TSLA230317P00350000 | 2022-10-05 2:47PM EDT | 350.00 | 114.47 | 113.30 | 115.10 | +5.45 | +5.00% | 15 | 1,949 | 48.79% |
| TSLA230317P00353330 | 2022-09-27 2:25PM EDT | 353.33 | 90.25 | 116.45 | 118.00 | 0.00 | - | 45 | 285 | 48.48% |
| TSLA230317P00356670 | 2022-09-28 2:40PM EDT | 356.67 | 89.00 | 119.30 | 120.95 | 0.00 | - | 15 | 183 | 48.22% |
| TSLA230317P00360000 | 2022-10-05 11:54AM EDT | 360.00 | 128.10 | 122.70 | 123.70 | +21.35 | +20.00% | 10 | 148 | 47.35% |
| TSLA230317P00363330 | 2022-10-03 10:29AM EDT | 363.33 | 121.30 | 125.20 | 127.05 | 0.00 | - | 15 | 59 | 48.14% |
| TSLA230317P00366670 | 2022-10-04 10:43AM EDT | 366.67 | 132.75 | 128.75 | 129.95 | +15.60 | +13.32% | 1 | 2,112 | 47.56% |
| TSLA230317P00370000 | 2022-10-05 2:56PM EDT | 370.00 | 132.70 | 131.80 | 132.75 | +34.30 | +34.86% | 8 | 131 | 46.58% |
| TSLA230317P00373330 | 2022-09-30 9:37AM EDT | 373.33 | 118.00 | 134.30 | 136.10 | 0.00 | - | 15 | 125 | 47.33% |
| TSLA230317P00380000 | 2022-08-23 3:39PM EDT | 380.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 9 | 170 | 0.00% |
| TSLA230317P00383330 | 2022-10-05 2:49PM EDT | 383.33 | 145.00 | 143.90 | 145.40 | +5.40 | +3.87% | 12 | 1,795 | 46.85% |
| TSLA230317P00390000 | 2022-08-24 3:06PM EDT | 390.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| TSLA230317P00400000 | 2022-10-05 10:56AM EDT | 400.00 | 166.18 | 159.15 | 161.60 | +13.43 | +8.79% | 4 | 1,746 | 48.01% |
| TSLA230317P00410000 | 2022-08-19 10:09AM EDT | 410.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA230317P00416670 | 2022-10-05 2:10PM EDT | 416.67 | 178.90 | 175.05 | 178.05 | +16.90 | +10.43% | 75 | 1,885 | 49.84% |
| TSLA230317P00420000 | 2022-08-24 3:30PM EDT | 420.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| TSLA230317P00430000 | 2022-08-22 12:42PM EDT | 430.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| TSLA230317P00433330 | 2022-10-04 10:38AM EDT | 433.33 | 179.62 | 191.35 | 194.40 | 0.00 | - | 3 | 1,170 | 50.95% |
| TSLA230317P00440000 | 2022-08-24 3:43PM EDT | 440.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 0.00% |
| TSLA230317P00441670 | 2022-09-30 9:38AM EDT | 441.67 | 179.60 | 199.10 | 203.40 | 0.00 | - | 10 | 475 | 55.36% |
| TSLA230317P00450000 | 2022-10-05 3:43PM EDT | 450.00 | 209.35 | 208.10 | 210.45 | +10.69 | +5.38% | 790 | 279 | 49.74% |
| TSLA230317P00458330 | 2022-10-05 3:15PM EDT | 458.33 | 216.05 | 216.40 | 218.80 | +61.75 | +40.02% | 2 | 351 | 51.01% |
| TSLA230317P00460000 | 2022-08-23 1:10PM EDT | 460.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| TSLA230317P00466670 | 2022-10-05 3:15PM EDT | 466.67 | 227.85 | 224.70 | 227.15 | +12.61 | +5.86% | 1,140 | 419 | 52.19% |
| TSLA230317P00470000 | 2022-08-24 3:26PM EDT | 470.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 0.00% |
| TSLA230317P00475000 | 2022-10-05 3:55PM EDT | 475.00 | 235.44 | 233.10 | 235.45 | +4.24 | +1.83% | 970 | 288 | 53.06% |
| TSLA230317P00480000 | 2022-08-23 2:49PM EDT | 480.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| TSLA230317P00483330 | 2022-10-05 3:43PM EDT | 483.33 | 242.65 | 241.30 | 243.80 | +6.93 | +2.94% | 660 | 204 | 54.26% |
| TSLA230317P00490000 | 2022-08-23 2:44PM EDT | 490.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 13 | 483 | 0.00% |
| TSLA230317P00491670 | 2022-10-05 3:39PM EDT | 491.67 | 250.33 | 249.70 | 252.10 | +3.55 | +1.44% | 610 | 204 | 55.02% |
| TSLA230317P00500000 | 2022-10-05 3:57PM EDT | 500.00 | 259.60 | 258.00 | 260.45 | +7.82 | +3.11% | 361 | 100 | 56.18% |
| TSLA230317P00508330 | 2022-10-05 3:25PM EDT | 508.33 | 267.85 | 266.35 | 268.80 | +28.02 | +11.68% | 150 | 53 | 57.31% |
| TSLA230317P00510000 | 2022-08-23 1:47PM EDT | 510.00 | 23.99 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| TSLA230317P00516670 | 2022-10-05 3:02PM EDT | 516.67 | 275.68 | 274.60 | 277.00 | +14.02 | +5.36% | 370 | 339 | 57.23% |
| TSLA230317P00520000 | 2022-08-24 9:47AM EDT | 520.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,729 | 0.00% |
| TSLA230317P00525000 | 2022-10-04 3:28PM EDT | 525.00 | 276.81 | 282.25 | 286.75 | 0.00 | - | 33 | 1 | 66.79% |
| TSLA230317P00530000 | 2022-08-23 1:41PM EDT | 530.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| TSLA230317P00533330 | 2022-10-05 3:39PM EDT | 533.33 | 290.75 | 291.30 | 293.90 | +30.75 | +11.83% | 20 | 5 | 60.90% |
| TSLA230317P00540000 | 2022-08-24 10:22AM EDT | 540.00 | 27.68 | 0.00 | 0.00 | 0.00 | - | 10 | 1,694 | 0.00% |
| TSLA230317P00541670 | 2022-07-29 1:40PM EDT | 541.67 | 254.12 | 251.80 | 256.40 | 0.00 | - | - | 189 | 0.00% |
| TSLA230317P00550000 | 2022-09-08 2:43PM EDT | 550.00 | 262.43 | 307.90 | 310.80 | 0.00 | - | 4 | 0 | 64.31% |
| TSLA230317P00558330 | 2022-07-29 1:57PM EDT | 558.33 | 269.60 | 268.05 | 272.75 | 0.00 | - | - | 39 | 0.00% |
| TSLA230317P00560000 | 2022-08-24 10:20AM EDT | 560.00 | 31.11 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 0.00% |
| TSLA230317P00566670 | 2022-10-05 3:48PM EDT | 566.67 | 323.58 | 324.65 | 327.20 | +54.88 | +20.42% | 30 | 9 | 64.18% |
| TSLA230317P00570000 | 2022-08-08 2:35PM EDT | 570.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA230317P00575000 | 2022-08-31 3:02PM EDT | 575.00 | 301.85 | 307.10 | 309.70 | 0.00 | - | 9 | 6 | 0.00% |
| TSLA230317P00580000 | 2022-08-24 12:29PM EDT | 580.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 481 | 0.00% |
| TSLA230317P00583330 | 2022-08-05 11:08AM EDT | 583.33 | 287.00 | 311.00 | 316.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230317P00590000 | 2022-08-17 11:39AM EDT | 590.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 18 | 35 | 0.00% |
| TSLA230317P00591670 | 2022-08-09 2:55PM EDT | 591.67 | 308.41 | 302.45 | 305.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA230317P00595000 | 2022-08-18 9:38AM EDT | 595.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| TSLA230317P00600000 | 2022-10-03 11:33AM EDT | 600.00 | 354.30 | 357.90 | 360.85 | 0.00 | - | 4 | 0 | 52.93% |
| TSLA230317P00605000 | 2022-08-23 1:44PM EDT | 605.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TSLA230317P00608330 | 2022-08-09 2:53PM EDT | 608.33 | 323.62 | 319.90 | 323.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA230317P00610000 | 2022-08-23 9:30AM EDT | 610.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA230317P00615000 | 2022-08-16 12:24PM EDT | 615.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA230317P00616670 | 2022-08-09 3:30PM EDT | 616.67 | 333.82 | 326.75 | 330.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA230317P00620000 | 2022-08-19 11:10AM EDT | 620.00 | 45.49 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 0.00% |
| TSLA230317P00625000 | 2022-08-16 9:39AM EDT | 625.00 | 311.37 | 319.90 | 322.15 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230317P00630000 | 2022-08-23 2:43PM EDT | 630.00 | 46.56 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| TSLA230317P00633330 | 2022-08-22 11:59AM EDT | 633.33 | 344.09 | 323.55 | 326.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230317P00635000 | 2022-08-17 9:38AM EDT | 635.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA230317P00640000 | 2022-08-24 11:06AM EDT | 640.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 2 | 587 | 0.00% |
| TSLA230317P00641670 | 2022-08-25 5:46PM EDT | 641.67 | 400.42 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230317P00645000 | 2022-08-15 11:56AM EDT | 645.00 | 46.83 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| TSLA230317P00650000 | 2022-08-10 3:22PM EDT | 650.00 | 357.12 | 350.00 | 351.60 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230317P00655000 | 2022-08-23 10:10AM EDT | 655.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA230317P00660000 | 2022-08-24 11:06AM EDT | 660.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| TSLA230317P00665000 | 2022-08-12 2:58PM EDT | 665.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| TSLA230317P00666670 | 2022-08-10 3:22PM EDT | 666.67 | 373.59 | 366.70 | 368.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA230317P00670000 | 2022-08-18 11:32AM EDT | 670.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA230317P00675000 | 2022-08-23 1:58PM EDT | 675.00 | 439.60 | 385.20 | 388.10 | 0.00 | - | 100 | 193 | 0.00% |
| TSLA230317P00680000 | 2022-08-23 10:22AM EDT | 680.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 0.00% |
| TSLA230317P00683330 | 2022-08-25 5:46PM EDT | 683.33 | 370.08 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230317P00685000 | 2022-08-15 9:55AM EDT | 685.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA230317P00690000 | 2022-08-24 3:50PM EDT | 690.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 0.00% |
| TSLA230317P00691670 | 2022-08-05 1:43PM EDT | 691.67 | 399.57 | 418.80 | 424.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA230317P00695000 | 2022-08-18 1:18PM EDT | 695.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 12 | 105 | 0.00% |
| TSLA230317P00700000 | 2022-08-22 3:33PM EDT | 700.00 | 410.36 | 397.80 | 400.20 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230317P00705000 | 2022-08-24 11:42AM EDT | 705.00 | 66.32 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TSLA230317P00708330 | 2022-08-25 5:31PM EDT | 708.33 | 372.13 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230317P00710000 | 2022-08-24 10:43AM EDT | 710.00 | 67.51 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA230317P00715000 | 2022-08-15 12:54PM EDT | 715.00 | 63.78 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA230317P00716670 | 2022-08-04 3:06PM EDT | 716.67 | 409.38 | 444.05 | 449.60 | 0.00 | - | - | 0 | 0.00% |
| TSLA230317P00720000 | 2022-08-23 9:54AM EDT | 720.00 | 75.35 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 0.00% |
| TSLA230317P00725000 | 2022-08-24 1:12PM EDT | 725.00 | 363.25 | 447.10 | 450.15 | 0.00 | - | 2 | 44 | 0.00% |
| TSLA230317P00730000 | 2022-08-22 3:51PM EDT | 730.00 | 80.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,721 | 0.00% |
| TSLA230317P00733330 | 2022-08-10 3:22PM EDT | 733.33 | 437.73 | 433.05 | 435.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA230317P00735000 | 2022-08-22 12:55PM EDT | 735.00 | 81.45 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| TSLA230317P00740000 | 2022-08-22 11:11AM EDT | 740.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 0.00% |
| TSLA230317P00741670 | 2022-08-25 5:46PM EDT | 741.67 | 367.85 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230317P00745000 | 2022-08-24 12:47PM EDT | 745.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| TSLA230317P00750000 | 2022-09-07 10:55AM EDT | 750.00 | 471.30 | 507.75 | 510.90 | 0.00 | - | 4 | 0 | 62.16% |
| TSLA230317P00755000 | 2022-08-22 11:11AM EDT | 755.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| TSLA230317P00758330 | 2022-08-25 5:31PM EDT | 758.33 | 493.29 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230317P00760000 | 2022-08-23 10:15AM EDT | 760.00 | 87.75 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| TSLA230317P00765000 | 2022-08-24 10:59AM EDT | 765.00 | 85.68 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| TSLA230317P00766670 | 2022-07-29 2:47PM EDT | 766.67 | 474.08 | 475.05 | 481.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230317P00770000 | 2022-08-24 3:09PM EDT | 770.00 | 89.15 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| TSLA230317P00775000 | 2022-08-19 9:56AM EDT | 775.00 | 398.30 | 476.45 | 481.70 | 0.00 | - | 1 | 13 | 0.00% |
| TSLA230317P00780000 | 2022-08-24 3:09PM EDT | 780.00 | 93.05 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| TSLA230317P00783330 | 2022-09-15 3:00PM EDT | 783.33 | 477.65 | 541.10 | 544.25 | 0.00 | - | 2 | 0 | 64.94% |
| TSLA230317P00785000 | 2022-08-22 12:42PM EDT | 785.00 | 101.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA230317P00790000 | 2022-08-19 12:29PM EDT | 790.00 | 100.60 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| TSLA230317P00791670 | 2022-08-25 5:46PM EDT | 791.67 | 432.97 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230317P00795000 | 2022-08-23 3:46PM EDT | 795.00 | 101.85 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| TSLA230317P00800000 | 2022-09-13 3:09PM EDT | 800.00 | 506.00 | 557.75 | 560.95 | 0.00 | - | 1 | 0 | 66.11% |
| TSLA230317P00808330 | 2022-08-25 5:31PM EDT | 808.33 | 443.20 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230317P00810000 | 2022-08-24 1:31PM EDT | 810.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 12 | 98 | 0.00% |
| TSLA230317P00816670 | 2022-08-25 5:46PM EDT | 816.67 | 518.28 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230317P00820000 | 2022-08-24 10:03AM EDT | 820.00 | 106.86 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 0.00% |
| TSLA230317P00825000 | 2022-09-09 11:49AM EDT | 825.00 | 526.75 | 582.75 | 585.95 | 0.00 | - | 2 | 0 | 67.58% |
| TSLA230317P00830000 | 2022-08-24 2:14PM EDT | 830.00 | 113.46 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| TSLA230317P00840000 | 2022-08-24 3:56PM EDT | 840.00 | 119.51 | 0.00 | 0.00 | 0.00 | - | 15 | 149 | 0.00% |
| TSLA230317P00850000 | 2022-08-24 3:56PM EDT | 850.00 | 124.16 | 0.00 | 0.00 | 0.00 | - | 103 | 2,354 | 0.00% |
| TSLA230317P00860000 | 2022-08-24 11:01AM EDT | 860.00 | 126.25 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| TSLA230317P00870000 | 2022-08-24 12:34PM EDT | 870.00 | 130.32 | 0.00 | 0.00 | 0.00 | - | 17 | 165 | 0.00% |
| TSLA230317P00880000 | 2022-08-24 3:58PM EDT | 880.00 | 138.99 | 0.00 | 0.00 | 0.00 | - | 11 | 1,094 | 0.00% |
| TSLA230317P00885000 | 2022-08-23 11:38AM EDT | 885.00 | 143.33 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| TSLA230317P00890000 | 2022-08-24 9:43AM EDT | 890.00 | 141.69 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| TSLA230317P00895000 | 2022-08-24 1:50PM EDT | 895.00 | 145.80 | 0.00 | 0.00 | 0.00 | - | 66 | 100 | 0.00% |
| TSLA230317P00900000 | 2022-08-24 3:58PM EDT | 900.00 | 149.44 | 0.00 | 0.00 | 0.00 | - | 19 | 1,735 | 0.00% |
| TSLA230317P00905000 | 2022-08-24 1:50PM EDT | 905.00 | 151.05 | 0.00 | 0.00 | 0.00 | - | 70 | 105 | 0.00% |
| TSLA230317P00910000 | 2022-08-24 1:50PM EDT | 910.00 | 153.70 | 0.00 | 0.00 | 0.00 | - | 233 | 267 | 0.00% |
| TSLA230317P00915000 | 2022-08-24 1:50PM EDT | 915.00 | 156.40 | 0.00 | 0.00 | 0.00 | - | 66 | 87 | 0.00% |
| TSLA230317P00920000 | 2022-08-23 2:24PM EDT | 920.00 | 159.42 | 0.00 | 0.00 | 0.00 | - | 8 | 61 | 0.00% |
| TSLA230317P00925000 | 2022-08-17 2:48PM EDT | 925.00 | 151.10 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| TSLA230317P00930000 | 2022-08-24 1:50PM EDT | 930.00 | 164.65 | 0.00 | 0.00 | 0.00 | - | 90 | 207 | 0.00% |
| TSLA230317P00935000 | 2022-08-24 1:50PM EDT | 935.00 | 167.45 | 0.00 | 0.00 | 0.00 | - | 68 | 81 | 0.00% |
| TSLA230317P00940000 | 2022-08-24 1:50PM EDT | 940.00 | 170.25 | 0.00 | 0.00 | 0.00 | - | 240 | 354 | 0.00% |
| TSLA230317P00950000 | 2022-08-24 1:50PM EDT | 950.00 | 176.00 | 0.00 | 0.00 | 0.00 | - | 66 | 1,694 | 0.00% |
| TSLA230317P00960000 | 2022-08-24 3:48PM EDT | 960.00 | 182.94 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| TSLA230317P00970000 | 2022-08-15 2:12PM EDT | 970.00 | 174.20 | 0.00 | 0.00 | 0.00 | - | 35 | 83 | 0.00% |
| TSLA230317P00980000 | 2022-08-18 10:22AM EDT | 980.00 | 186.70 | 0.00 | 0.00 | 0.00 | - | 6 | 131 | 0.00% |
| TSLA230317P00990000 | 2022-08-19 10:07AM EDT | 990.00 | 205.37 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| TSLA230317P01000000 | 2022-08-24 12:40PM EDT | 1,000.00 | 203.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,005 | 0.00% |
| TSLA230317P01010000 | 2022-08-16 12:00PM EDT | 1,010.00 | 198.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230317P01020000 | 2022-08-24 12:54PM EDT | 1,020.00 | 218.54 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.00% |
| TSLA230317P01030000 | 2022-08-18 12:47PM EDT | 1,030.00 | 217.70 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| TSLA230317P01040000 | 2022-08-18 12:47PM EDT | 1,040.00 | 224.20 | 0.00 | 0.00 | 0.00 | - | 22 | 60 | 0.00% |
| TSLA230317P01050000 | 2022-08-24 9:53AM EDT | 1,050.00 | 234.60 | 0.00 | 0.00 | 0.00 | - | 1 | 643 | 0.00% |
| TSLA230317P01060000 | 2022-08-18 9:47AM EDT | 1,060.00 | 236.05 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 0.00% |
| TSLA230317P01070000 | 2022-08-04 9:36AM EDT | 1,070.00 | 242.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA230317P01080000 | 2022-08-24 10:36AM EDT | 1,080.00 | 254.66 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| TSLA230317P01090000 | 2022-08-23 1:58PM EDT | 1,090.00 | 269.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA230317P01100000 | 2022-08-22 12:37PM EDT | 1,100.00 | 289.49 | 0.00 | 0.00 | 0.00 | - | 59 | 682 | 0.00% |
| TSLA230317P01110000 | 2022-08-18 11:55AM EDT | 1,110.00 | 268.40 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| TSLA230317P01120000 | 2022-08-10 2:04PM EDT | 1,120.00 | 301.34 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TSLA230317P01150000 | 2022-08-24 11:29AM EDT | 1,150.00 | 307.84 | 0.00 | 0.00 | 0.00 | - | 1 | 521 | 0.00% |
| TSLA230317P01200000 | 2022-08-19 2:33PM EDT | 1,200.00 | 354.57 | 0.00 | 0.00 | 0.00 | - | 8 | 542 | 0.00% |
| TSLA230317P01250000 | 2022-08-18 12:13PM EDT | 1,250.00 | 376.62 | 0.00 | 0.00 | 0.00 | - | 1 | 655 | 0.00% |
| TSLA230317P01300000 | 2022-08-23 3:16PM EDT | 1,300.00 | 436.00 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
| TSLA230317P01325000 | 2022-07-29 3:52PM EDT | 1,325.00 | 460.45 | 0.00 | 0.00 | 0.00 | - | 6 | 189 | 0.00% |
| TSLA230317P01350000 | 2022-08-12 10:07AM EDT | 1,350.00 | 503.64 | 0.00 | 0.00 | 0.00 | - | 20 | 105 | 0.00% |
| TSLA230317P01375000 | 2022-08-22 3:15PM EDT | 1,375.00 | 520.90 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| TSLA230317P01400000 | 2022-08-24 2:34PM EDT | 1,400.00 | 525.09 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 0.00% |
| TSLA230317P01425000 | 2022-08-22 1:20PM EDT | 1,425.00 | 566.80 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 0.00% |
| TSLA230317P01450000 | 2022-08-23 10:52AM EDT | 1,450.00 | 573.22 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| TSLA230317P01475000 | 2022-08-22 12:17PM EDT | 1,475.00 | 614.30 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| TSLA230317P01500000 | 2022-08-24 11:34AM EDT | 1,500.00 | 609.30 | 0.00 | 0.00 | 0.00 | - | 3 | 878 | 0.00% |
| TSLA230317P01525000 | 2022-08-18 10:40AM EDT | 1,525.00 | 621.50 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 0.00% |
| TSLA230317P01550000 | 2022-08-18 10:40AM EDT | 1,550.00 | 644.95 | 0.00 | 0.00 | 0.00 | - | 12 | 187 | 0.00% |
| TSLA230317P01575000 | 2022-08-08 1:09PM EDT | 1,575.00 | 684.90 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| TSLA230317P01600000 | 2022-08-17 11:34AM EDT | 1,600.00 | 700.65 | 0.00 | 0.00 | 0.00 | - | 1 | 535 | 0.00% |
| TSLA230317P01625000 | 2022-07-29 1:40PM EDT | 1,625.00 | 762.35 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| TSLA230317P01650000 | 2022-08-01 10:20AM EDT | 1,650.00 | 739.70 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| TSLA230317P01675000 | 2022-07-29 1:57PM EDT | 1,675.00 | 808.80 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| TSLA230317P01700000 | 2022-08-23 10:06AM EDT | 1,700.00 | 828.05 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| TSLA230317P01725000 | 2022-07-28 3:50PM EDT | 1,725.00 | 882.50 | 0.00 | 0.00 | 0.00 | - | 16 | 3 | 0.00% |
| TSLA230317P01750000 | 2022-08-05 11:08AM EDT | 1,750.00 | 861.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TSLA230317P01775000 | 2022-08-09 2:55PM EDT | 1,775.00 | 925.23 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA230317P01800000 | 2022-08-22 9:32AM EDT | 1,800.00 | 924.67 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA230317P01825000 | 2022-08-09 2:53PM EDT | 1,825.00 | 970.86 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230317P01850000 | 2022-08-09 3:30PM EDT | 1,850.00 | 1,001.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230317P01875000 | 2022-08-16 9:39AM EDT | 1,875.00 | 934.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230317P01900000 | 2022-08-22 11:59AM EDT | 1,900.00 | 1,032.28 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA230317P01925000 | 2022-05-19 12:12PM EDT | 1,925.00 | 1,201.25 | 1,266.60 | 1,281.50 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230317P01950000 | 2022-08-10 3:22PM EDT | 1,950.00 | 1,071.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230317P02000000 | 2022-08-10 3:22PM EDT | 2,000.00 | 1,120.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230317P02025000 | 2022-05-19 9:31AM EDT | 2,025.00 | 1,318.79 | 1,366.60 | 1,383.05 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA230317P02050000 | 2022-04-26 9:53AM EDT | 2,050.00 | 1,110.25 | 1,333.90 | 1,350.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230317P02075000 | 2022-08-05 1:43PM EDT | 2,075.00 | 1,198.71 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA230317P02100000 | 2022-08-22 3:33PM EDT | 2,100.00 | 1,231.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230317P02125000 | 2022-04-06 12:15PM EDT | 2,125.00 | 1,116.40 | 1,254.50 | 1,273.50 | 0.00 | - | 4 | 2 | 0.00% |
| TSLA230317P02150000 | 2022-08-04 3:06PM EDT | 2,150.00 | 1,228.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230317P02175000 | 2021-11-08 12:11PM EDT | 2,175.00 | 1,089.75 | 1,212.50 | 1,231.00 | 0.00 | - | 4 | 3 | 0.00% |
| TSLA230317P02200000 | 2022-08-10 3:22PM EDT | 2,200.00 | 1,313.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TSLA230317P02225000 | 2021-11-02 10:37AM EDT | 2,225.00 | 1,103.55 | 1,272.00 | 1,290.50 | 0.00 | - | - | 2 | 0.00% |
| TSLA230317P02250000 | 2022-04-04 1:56PM EDT | 2,250.00 | 1,145.10 | 1,295.00 | 1,313.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230317P02275000 | 2022-05-11 9:30AM EDT | 2,275.00 | 1,479.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230317P02300000 | 2022-07-29 2:47PM EDT | 2,300.00 | 1,422.23 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| TSLA230317P02325000 | 2021-11-02 10:37AM EDT | 2,325.00 | 1,194.90 | 1,365.00 | 1,383.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA230317P02350000 | 2022-08-04 3:06PM EDT | 2,350.00 | 1,428.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230317P02375000 | 2022-04-05 11:58AM EDT | 2,375.00 | 1,298.90 | 1,486.00 | 1,506.00 | 0.00 | - | 12 | 11 | 0.00% |
| TSLA230317P02400000 | 2022-08-04 12:29PM EDT | 2,400.00 | 1,473.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230317P02425000 | 2022-04-05 10:59AM EDT | 2,425.00 | 1,329.60 | 1,520.00 | 1,539.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA230317P02450000 | 2022-04-27 9:30AM EDT | 2,450.00 | 1,554.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230317P02475000 | 2022-07-26 1:48PM EDT | 2,475.00 | 1,699.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
