TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240119C00001670 | 2023-05-26 1:31PM EDT | 1.67 | 193.50 | 189.75 | 192.10 | +13.11 | +7.27% | 6 | 1,634 | 376.56% |
| TSLA240119C00003330 | 2023-05-19 3:07PM EDT | 3.33 | 176.10 | 188.15 | 191.70 | 0.00 | - | 3 | 887 | 209.77% |
| TSLA240119C00005000 | 2023-05-25 11:36AM EDT | 5.00 | 178.85 | 186.55 | 190.10 | 0.00 | - | 1 | 282 | 200.39% |
| TSLA240119C00006670 | 2023-05-09 10:37AM EDT | 6.67 | 161.55 | 184.95 | 188.45 | 0.00 | - | 4 | 73 | 188.67% |
| TSLA240119C00008330 | 2023-05-02 10:38AM EDT | 8.33 | 154.38 | 183.35 | 186.80 | 0.00 | - | 1 | 3,902 | 178.52% |
| TSLA240119C00010000 | 2023-05-18 2:42PM EDT | 10.00 | 165.80 | 181.75 | 185.20 | 0.00 | - | 1 | 294 | 173.24% |
| TSLA240119C00011670 | 2023-02-03 11:47AM EDT | 11.67 | 187.06 | 184.35 | 189.65 | 0.00 | - | 1 | 253 | 332.18% |
| TSLA240119C00013330 | 2022-12-28 2:17PM EDT | 13.33 | 100.60 | 162.80 | 168.10 | 0.00 | - | 244 | 819 | 0.00% |
| TSLA240119C00015000 | 2023-05-23 11:06AM EDT | 15.00 | 177.39 | 176.95 | 180.30 | 0.00 | - | 1 | 280 | 156.54% |
| TSLA240119C00016670 | 2023-01-27 4:32PM EDT | 16.67 | 164.47 | 180.85 | 181.70 | 0.00 | - | 1 | 486 | 257.13% |
| TSLA240119C00018330 | 2023-05-26 12:02PM EDT | 18.33 | 176.60 | 173.75 | 177.05 | +13.20 | +8.08% | 1 | 394 | 148.24% |
| TSLA240119C00020000 | 2023-05-23 11:06AM EDT | 20.00 | 172.55 | 172.20 | 175.45 | 0.00 | - | 1 | 258 | 146.19% |
| TSLA240119C00021670 | 2023-04-20 9:39AM EDT | 21.67 | 147.00 | 156.85 | 161.00 | 0.00 | - | 5 | 114 | 0.00% |
| TSLA240119C00023330 | 2023-05-26 1:50PM EDT | 23.33 | 173.26 | 169.00 | 172.20 | +36.95 | +27.11% | 1 | 382 | 139.21% |
| TSLA240119C00025000 | 2023-05-26 10:41AM EDT | 25.00 | 166.95 | 167.45 | 170.60 | +12.10 | +7.81% | 1 | 368 | 137.31% |
| TSLA240119C00026670 | 2023-03-21 3:28PM EDT | 26.67 | 171.90 | 135.80 | 138.80 | 0.00 | - | 1 | 832 | 0.00% |
| TSLA240119C00028330 | 2023-01-24 1:08PM EDT | 28.33 | 117.10 | 175.10 | 175.85 | 0.00 | - | 5 | 341 | 258.06% |
| TSLA240119C00030000 | 2023-05-25 2:31PM EDT | 30.00 | 155.90 | 162.70 | 165.75 | 0.00 | - | 10 | 235 | 129.54% |
| TSLA240119C00031670 | 2023-04-05 2:29PM EDT | 31.67 | 155.68 | 137.45 | 141.90 | 0.00 | - | 1 | 1,330 | 0.00% |
| TSLA240119C00033330 | 2023-05-25 2:14PM EDT | 33.33 | 154.60 | 159.55 | 162.55 | 0.00 | - | 1 | 4,319 | 125.34% |
| TSLA240119C00035000 | 2022-06-22 1:01PM EDT | 35.00 | 687.35 | 777.00 | 796.50 | 0.00 | - | 2 | 66 | 0.00% |
| TSLA240119C00040000 | 2022-08-08 10:58AM EDT | 40.00 | 871.35 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 0.00% |
| TSLA240119C00045000 | 2022-08-02 10:15AM EDT | 45.00 | 852.51 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 0.00% |
| TSLA240119C00050000 | 2023-05-26 12:18PM EDT | 50.00 | 146.90 | 143.95 | 146.65 | +11.45 | +8.45% | 6 | 2,192 | 108.89% |
| TSLA240119C00055000 | 2023-04-26 1:22PM EDT | 55.00 | 104.15 | 139.30 | 141.90 | 0.00 | - | 1 | 90 | 104.69% |
| TSLA240119C00060000 | 2023-05-23 10:38AM EDT | 60.00 | 135.00 | 134.70 | 137.20 | 0.00 | - | 1 | 245 | 101.07% |
| TSLA240119C00065000 | 2023-05-18 11:05AM EDT | 65.00 | 112.95 | 130.25 | 132.55 | 0.00 | - | 8 | 262 | 98.30% |
| TSLA240119C00066670 | 2023-05-26 2:21PM EDT | 66.67 | 133.00 | 128.70 | 131.05 | +13.10 | +10.93% | 7 | 4,662 | 97.31% |
| TSLA240119C00070000 | 2023-05-26 12:14PM EDT | 70.00 | 127.79 | 125.45 | 128.05 | +3.34 | +2.68% | 1 | 163 | 94.73% |
| TSLA240119C00075000 | 2023-05-26 10:50AM EDT | 75.00 | 119.82 | 120.95 | 123.50 | +0.12 | +0.10% | 1 | 97 | 92.04% |
| TSLA240119C00080000 | 2023-05-24 9:52AM EDT | 80.00 | 105.07 | 116.35 | 119.05 | 0.00 | - | 4 | 400 | 89.28% |
| TSLA240119C00083330 | 2023-05-26 1:54PM EDT | 83.33 | 117.39 | 113.30 | 116.10 | +5.62 | +5.03% | 50 | 1,048 | 87.51% |
| TSLA240119C00085000 | 2023-05-26 1:54PM EDT | 85.00 | 115.84 | 111.80 | 114.60 | +26.34 | +29.43% | 50 | 517 | 86.63% |
| TSLA240119C00090000 | 2023-05-26 2:39PM EDT | 90.00 | 111.15 | 107.30 | 110.20 | +10.90 | +10.87% | 1 | 3,534 | 84.18% |
| TSLA240119C00095000 | 2023-05-26 1:22PM EDT | 95.00 | 107.55 | 102.80 | 105.90 | +11.55 | +12.03% | 30 | 2,964 | 81.90% |
| TSLA240119C00100000 | 2023-05-26 3:57PM EDT | 100.00 | 100.01 | 99.15 | 101.60 | +8.17 | +8.90% | 6,602 | 14,007 | 81.23% |
| TSLA240119C00105000 | 2023-05-26 11:34AM EDT | 105.00 | 94.50 | 94.05 | 97.25 | -0.88 | -0.92% | 2 | 1,265 | 77.50% |
| TSLA240119C00110000 | 2023-05-26 1:00PM EDT | 110.00 | 95.00 | 89.80 | 92.85 | +11.16 | +13.31% | 4 | 4,736 | 75.29% |
| TSLA240119C00115000 | 2023-05-26 12:54PM EDT | 115.00 | 89.70 | 85.55 | 88.00 | +6.43 | +7.72% | 97 | 4,739 | 72.28% |
| TSLA240119C00116670 | 2023-05-26 12:00PM EDT | 116.67 | 86.80 | 84.15 | 87.50 | +0.80 | +0.93% | 4 | 1,961 | 73.09% |
| TSLA240119C00120000 | 2023-05-26 1:08PM EDT | 120.00 | 87.30 | 81.45 | 84.00 | +12.43 | +16.60% | 127 | 3,390 | 70.84% |
| TSLA240119C00123330 | 2023-05-26 1:59PM EDT | 123.33 | 83.00 | 78.95 | 81.35 | +22.65 | +37.53% | 15 | 1,941 | 70.15% |
| TSLA240119C00125000 | 2023-05-26 11:31AM EDT | 125.00 | 77.55 | 77.40 | 80.05 | +9.90 | +14.63% | 1 | 2,354 | 69.39% |
| TSLA240119C00126670 | 2023-05-26 2:25PM EDT | 126.67 | 81.50 | 76.05 | 78.75 | +13.47 | +19.80% | 1 | 1,743 | 68.90% |
| TSLA240119C00130000 | 2023-05-26 1:56PM EDT | 130.00 | 78.00 | 73.65 | 76.20 | +10.50 | +15.56% | 33 | 4,975 | 68.32% |
| TSLA240119C00133330 | 2023-05-26 3:14PM EDT | 133.33 | 75.38 | 70.80 | 73.75 | +7.38 | +10.85% | 4 | 2,307 | 67.21% |
| TSLA240119C00135000 | 2023-05-26 12:45PM EDT | 135.00 | 73.25 | 71.05 | 71.80 | +9.95 | +15.72% | 85 | 1,233 | 67.82% |
| TSLA240119C00136670 | 2023-05-26 9:40AM EDT | 136.67 | 65.00 | 68.30 | 71.25 | -5.00 | -7.14% | 1 | 2,452 | 66.42% |
| TSLA240119C00140000 | 2023-05-26 3:58PM EDT | 140.00 | 67.82 | 67.05 | 68.50 | +8.62 | +14.56% | 57 | 4,856 | 66.73% |
| TSLA240119C00143330 | 2023-05-26 2:16PM EDT | 143.33 | 67.46 | 64.15 | 66.25 | +11.43 | +20.40% | 1 | 1,648 | 65.58% |
| TSLA240119C00145000 | 2023-05-26 2:42PM EDT | 145.00 | 66.17 | 63.65 | 64.50 | +8.47 | +14.68% | 661 | 808 | 65.36% |
| TSLA240119C00146670 | 2023-05-26 10:02AM EDT | 146.67 | 59.70 | 62.50 | 63.30 | +6.80 | +12.85% | 1 | 1,060 | 65.01% |
| TSLA240119C00150000 | 2023-05-26 3:55PM EDT | 150.00 | 60.41 | 60.15 | 61.00 | +7.16 | +13.45% | 85 | 18,338 | 64.28% |
| TSLA240119C00153330 | 2023-05-26 12:18PM EDT | 153.33 | 59.00 | 57.85 | 58.75 | +7.00 | +13.46% | 3 | 10,580 | 63.59% |
| TSLA240119C00155000 | 2023-05-26 3:40PM EDT | 155.00 | 57.42 | 56.75 | 57.60 | +7.20 | +14.34% | 78 | 1,129 | 63.25% |
| TSLA240119C00156670 | 2023-05-26 2:35PM EDT | 156.67 | 58.05 | 55.60 | 56.50 | +8.20 | +16.45% | 5 | 1,496 | 62.89% |
| TSLA240119C00160000 | 2023-05-26 3:23PM EDT | 160.00 | 56.30 | 53.45 | 54.35 | +9.75 | +20.95% | 40 | 4,450 | 62.31% |
| TSLA240119C00163330 | 2023-05-25 10:12AM EDT | 163.33 | 42.96 | 51.30 | 52.25 | 0.00 | - | 1 | 461 | 61.69% |
| TSLA240119C00165000 | 2023-05-26 3:59PM EDT | 165.00 | 50.77 | 50.30 | 51.25 | +6.72 | +15.26% | 17 | 1,748 | 61.48% |
| TSLA240119C00166670 | 2023-05-26 3:21PM EDT | 166.67 | 52.28 | 49.20 | 50.20 | +9.23 | +21.44% | 3 | 5,996 | 61.11% |
| TSLA240119C00170000 | 2023-05-26 3:57PM EDT | 170.00 | 47.90 | 46.95 | 48.20 | +6.70 | +16.26% | 135 | 4,717 | 60.35% |
| TSLA240119C00173330 | 2023-05-26 12:54PM EDT | 173.33 | 47.79 | 45.25 | 46.25 | +11.61 | +32.09% | 5 | 776 | 60.06% |
| TSLA240119C00175000 | 2023-05-26 3:59PM EDT | 175.00 | 44.82 | 44.35 | 45.30 | +6.92 | +18.26% | 73 | 2,777 | 59.87% |
| TSLA240119C00176670 | 2023-05-25 11:16AM EDT | 176.67 | 37.80 | 43.35 | 44.35 | 0.00 | - | 4 | 1,541 | 59.57% |
| TSLA240119C00180000 | 2023-05-26 3:42PM EDT | 180.00 | 41.80 | 41.50 | 42.50 | +5.81 | +16.14% | 229 | 41,928 | 59.08% |
| TSLA240119C00183330 | 2023-05-26 3:49PM EDT | 183.33 | 39.70 | 39.70 | 40.70 | +5.45 | +15.91% | 69 | 34,552 | 58.60% |
| TSLA240119C00185000 | 2023-05-26 3:59PM EDT | 185.00 | 38.80 | 38.80 | 39.85 | +5.20 | +15.48% | 208 | 1,933 | 58.38% |
| TSLA240119C00186670 | 2023-05-26 3:09PM EDT | 186.67 | 41.00 | 37.95 | 38.80 | +7.70 | +23.12% | 45 | 1,515 | 58.01% |
| TSLA240119C00190000 | 2023-05-26 3:40PM EDT | 190.00 | 37.10 | 36.30 | 37.20 | +5.95 | +19.10% | 181 | 4,199 | 57.69% |
| TSLA240119C00193330 | 2023-05-26 3:50PM EDT | 193.33 | 34.70 | 34.65 | 35.50 | +5.05 | +17.03% | 68 | 3,377 | 57.20% |
| TSLA240119C00195000 | 2023-05-26 3:55PM EDT | 195.00 | 34.39 | 34.05 | 34.75 | +5.23 | +17.94% | 229 | 1,782 | 57.20% |
| TSLA240119C00200000 | 2023-05-26 3:59PM EDT | 200.00 | 32.20 | 32.00 | 32.40 | +5.10 | +18.82% | 1,473 | 37,860 | 56.80% |
| TSLA240119C00203330 | 2023-05-26 3:59PM EDT | 203.33 | 30.54 | 30.15 | 31.10 | +3.52 | +13.03% | 19 | 6,414 | 56.26% |
| TSLA240119C00206670 | 2023-05-26 3:41PM EDT | 206.67 | 29.50 | 29.10 | 29.75 | +5.25 | +21.65% | 26 | 2,126 | 56.27% |
| TSLA240119C00210000 | 2023-05-26 3:57PM EDT | 210.00 | 28.10 | 27.85 | 28.30 | +4.95 | +21.38% | 4,658 | 8,902 | 55.95% |
| TSLA240119C00213330 | 2023-05-26 1:40PM EDT | 213.33 | 28.80 | 26.20 | 27.25 | +7.70 | +36.49% | 32 | 2,365 | 55.57% |
| TSLA240119C00216670 | 2023-05-26 2:10PM EDT | 216.67 | 27.00 | 24.95 | 26.05 | +6.30 | +30.43% | 19 | 8,587 | 55.33% |
| TSLA240119C00220000 | 2023-05-26 3:59PM EDT | 220.00 | 24.25 | 24.00 | 24.50 | +4.25 | +21.25% | 1,478 | 10,711 | 54.97% |
| TSLA240119C00223330 | 2023-05-26 1:20PM EDT | 223.33 | 25.35 | 22.65 | 23.80 | +6.45 | +34.13% | 73 | 7,726 | 54.91% |
| TSLA240119C00226670 | 2023-05-26 3:54PM EDT | 226.67 | 21.65 | 21.55 | 22.75 | +3.70 | +20.61% | 21 | 20,218 | 54.72% |
| TSLA240119C00230000 | 2023-05-26 3:49PM EDT | 230.00 | 20.90 | 20.85 | 21.35 | +3.85 | +22.58% | 470 | 21,979 | 54.49% |
| TSLA240119C00233330 | 2023-05-26 3:56PM EDT | 233.33 | 20.10 | 19.95 | 20.40 | +4.30 | +27.22% | 132 | 36,020 | 54.41% |
| TSLA240119C00236670 | 2023-05-26 12:51PM EDT | 236.67 | 20.44 | 19.00 | 19.45 | +4.98 | +32.21% | 23 | 2,143 | 54.24% |
| TSLA240119C00240000 | 2023-05-26 3:58PM EDT | 240.00 | 18.46 | 18.10 | 18.50 | +4.03 | +27.93% | 238 | 5,998 | 54.03% |
| TSLA240119C00243330 | 2023-05-26 3:24PM EDT | 243.33 | 18.66 | 17.20 | 17.70 | +4.86 | +35.22% | 63 | 5,994 | 53.90% |
| TSLA240119C00246670 | 2023-05-26 2:17PM EDT | 246.67 | 17.77 | 16.45 | 16.90 | +4.57 | +34.62% | 167 | 5,918 | 53.85% |
| TSLA240119C00250000 | 2023-05-26 3:58PM EDT | 250.00 | 16.00 | 15.80 | 16.00 | +3.49 | +27.90% | 3,660 | 23,260 | 53.73% |
| TSLA240119C00253330 | 2023-05-26 3:17PM EDT | 253.33 | 16.50 | 14.85 | 15.40 | +4.85 | +41.63% | 34 | 3,003 | 53.56% |
| TSLA240119C00256670 | 2023-05-26 12:53PM EDT | 256.67 | 15.60 | 14.35 | 14.70 | +4.65 | +42.47% | 246 | 3,098 | 53.66% |
| TSLA240119C00260000 | 2023-05-26 3:57PM EDT | 260.00 | 13.90 | 13.70 | 14.00 | +3.11 | +28.82% | 869 | 9,110 | 53.56% |
| TSLA240119C00263330 | 2023-05-26 3:59PM EDT | 263.33 | 13.25 | 13.05 | 13.35 | +3.48 | +35.62% | 28 | 7,717 | 53.46% |
| TSLA240119C00266670 | 2023-05-26 3:42PM EDT | 266.67 | 12.70 | 12.45 | 12.75 | +3.45 | +37.30% | 86 | 9,841 | 53.41% |
| TSLA240119C00270000 | 2023-05-26 3:52PM EDT | 270.00 | 11.80 | 11.90 | 12.20 | +2.54 | +27.43% | 261 | 6,375 | 53.40% |
| TSLA240119C00273330 | 2023-05-26 2:24PM EDT | 273.33 | 12.40 | 11.35 | 11.70 | +3.65 | +41.71% | 71 | 4,230 | 53.39% |
| TSLA240119C00276670 | 2023-05-26 1:26PM EDT | 276.67 | 12.10 | 10.85 | 11.20 | +3.70 | +44.05% | 71 | 3,031 | 53.39% |
| TSLA240119C00280000 | 2023-05-26 3:51PM EDT | 280.00 | 10.26 | 10.20 | 10.70 | +2.26 | +28.25% | 412 | 14,910 | 53.20% |
| TSLA240119C00283330 | 2023-05-26 3:47PM EDT | 283.33 | 9.95 | 9.90 | 10.20 | +2.20 | +28.39% | 104 | 3,023 | 53.31% |
| TSLA240119C00286670 | 2023-05-26 3:45PM EDT | 286.67 | 9.58 | 9.50 | 9.80 | +2.08 | +27.73% | 95 | 5,034 | 53.38% |
| TSLA240119C00290000 | 2023-05-26 3:45PM EDT | 290.00 | 9.21 | 9.00 | 9.35 | +2.16 | +30.64% | 47 | 9,685 | 53.27% |
| TSLA240119C00293330 | 2023-05-26 3:40PM EDT | 293.33 | 8.90 | 8.70 | 9.00 | +2.00 | +28.99% | 213 | 3,770 | 53.42% |
| TSLA240119C00296670 | 2023-05-26 3:57PM EDT | 296.67 | 8.60 | 8.35 | 8.60 | +2.15 | +33.33% | 24 | 2,576 | 53.44% |
| TSLA240119C00300000 | 2023-05-26 3:59PM EDT | 300.00 | 8.11 | 7.90 | 8.25 | +2.06 | +34.05% | 1,844 | 24,778 | 53.37% |
| TSLA240119C00303330 | 2023-05-26 3:44PM EDT | 303.33 | 7.80 | 7.65 | 7.90 | +2.19 | +39.04% | 157 | 4,525 | 53.49% |
| TSLA240119C00306670 | 2023-05-26 2:18PM EDT | 306.67 | 8.00 | 7.35 | 7.60 | +2.50 | +45.45% | 125 | 6,951 | 53.57% |
| TSLA240119C00310000 | 2023-05-26 3:26PM EDT | 310.00 | 7.65 | 7.05 | 7.30 | +2.68 | +53.92% | 1,405 | 5,078 | 53.62% |
| TSLA240119C00313330 | 2023-05-26 3:24PM EDT | 313.33 | 7.46 | 6.75 | 7.00 | +2.31 | +44.85% | 3 | 1,192 | 53.64% |
| TSLA240119C00316670 | 2023-05-25 11:35AM EDT | 316.67 | 4.80 | 6.50 | 6.70 | 0.00 | - | 13 | 5,140 | 53.69% |
| TSLA240119C00320000 | 2023-05-26 3:59PM EDT | 320.00 | 6.35 | 6.20 | 6.45 | +1.70 | +36.56% | 135 | 8,381 | 53.71% |
| TSLA240119C00323330 | 2023-05-26 1:01PM EDT | 323.33 | 6.85 | 6.00 | 6.25 | +2.25 | +48.91% | 12 | 745 | 53.90% |
| TSLA240119C00325000 | 2023-05-26 3:57PM EDT | 325.00 | 6.00 | 5.85 | 6.10 | +1.65 | +37.93% | 55 | 3,450 | 53.85% |
| TSLA240119C00326670 | 2023-05-26 3:27PM EDT | 326.67 | 6.20 | 5.75 | 6.00 | +2.10 | +51.22% | 2 | 1,474 | 53.93% |
| TSLA240119C00330000 | 2023-05-26 3:55PM EDT | 330.00 | 5.60 | 5.50 | 5.75 | +1.50 | +36.59% | 99 | 7,580 | 53.93% |
| TSLA240119C00333330 | 2023-05-26 3:43PM EDT | 333.33 | 5.51 | 5.30 | 5.55 | +1.53 | +38.44% | 809 | 30,436 | 54.03% |
| TSLA240119C00336670 | 2023-05-26 1:48PM EDT | 336.67 | 5.70 | 5.10 | 5.35 | +1.85 | +48.05% | 84 | 1,426 | 54.12% |
| TSLA240119C00340000 | 2023-05-26 2:30PM EDT | 340.00 | 5.44 | 5.00 | 5.15 | +1.69 | +45.07% | 1,269 | 3,740 | 54.32% |
| TSLA240119C00341670 | 2023-05-26 11:13AM EDT | 341.67 | 4.40 | 4.85 | 5.10 | +0.85 | +23.94% | 1 | 971 | 54.35% |
| TSLA240119C00343330 | 2023-05-26 3:59PM EDT | 343.33 | 4.82 | 4.80 | 5.00 | +1.31 | +37.32% | 203 | 565 | 54.43% |
| TSLA240119C00346670 | 2023-05-26 1:42PM EDT | 346.67 | 5.20 | 4.60 | 4.80 | +0.80 | +18.18% | 7 | 2,290 | 54.44% |
| TSLA240119C00350000 | 2023-05-26 3:58PM EDT | 350.00 | 4.55 | 4.45 | 4.65 | +1.20 | +35.82% | 608 | 18,506 | 54.58% |
| TSLA240119C00353330 | 2023-05-26 12:02PM EDT | 353.33 | 4.60 | 4.25 | 4.50 | +1.40 | +43.75% | 53 | 1,165 | 54.63% |
| TSLA240119C00356670 | 2023-05-26 1:15PM EDT | 356.67 | 5.05 | 4.15 | 4.35 | +2.62 | +107.82% | 57 | 867 | 54.81% |
| TSLA240119C00358330 | 2023-05-26 3:26PM EDT | 358.33 | 4.45 | 4.05 | 4.25 | +1.20 | +36.92% | 1 | 1,252 | 54.77% |
| TSLA240119C00360000 | 2023-05-26 3:57PM EDT | 360.00 | 4.15 | 4.00 | 4.20 | +1.22 | +41.64% | 98 | 9,480 | 54.89% |
| TSLA240119C00363330 | 2023-05-26 3:56PM EDT | 363.33 | 4.00 | 3.85 | 4.05 | +1.33 | +49.81% | 17 | 670 | 54.95% |
| TSLA240119C00366670 | 2023-05-26 3:58PM EDT | 366.67 | 3.85 | 3.70 | 3.95 | +1.26 | +48.65% | 94 | 38,161 | 55.07% |
| TSLA240119C00370000 | 2023-05-26 12:50PM EDT | 370.00 | 3.95 | 3.60 | 3.80 | +1.29 | +48.50% | 186 | 6,515 | 55.18% |
| TSLA240119C00373330 | 2023-05-26 11:14AM EDT | 373.33 | 3.20 | 3.50 | 3.70 | +0.65 | +25.49% | 1 | 1,131 | 55.35% |
| TSLA240119C00375000 | 2023-05-26 3:24PM EDT | 375.00 | 3.84 | 3.45 | 3.65 | +1.39 | +56.73% | 93 | 11,409 | 55.44% |
| TSLA240119C00376670 | 2023-05-25 11:50AM EDT | 376.67 | 2.51 | 3.40 | 3.60 | 0.00 | - | 1 | 735 | 55.52% |
| TSLA240119C00380000 | 2023-05-26 3:59PM EDT | 380.00 | 3.45 | 3.30 | 3.45 | +1.40 | +68.29% | 11 | 1,263 | 55.57% |
| TSLA240119C00383330 | 2023-05-26 12:11PM EDT | 383.33 | 3.35 | 3.20 | 3.35 | +1.03 | +44.40% | 40 | 3,086 | 55.70% |
| TSLA240119C00386670 | 2023-05-26 1:27PM EDT | 386.67 | 3.60 | 3.10 | 3.25 | +1.65 | +84.62% | 2 | 502 | 55.82% |
| TSLA240119C00390000 | 2023-05-26 3:27PM EDT | 390.00 | 3.35 | 3.00 | 3.20 | +1.10 | +48.89% | 56 | 1,254 | 56.02% |
| TSLA240119C00391670 | 2023-05-26 9:46AM EDT | 391.67 | 2.35 | 2.97 | 3.15 | +0.75 | +46.87% | 15 | 1,961 | 56.10% |
| TSLA240119C00393330 | 2023-05-26 1:29PM EDT | 393.33 | 3.40 | 2.92 | 3.10 | +1.55 | +83.78% | 71 | 633 | 56.14% |
| TSLA240119C00396670 | 2023-05-26 3:24PM EDT | 396.67 | 3.20 | 2.84 | 2.98 | +1.15 | +56.10% | 183 | 2,996 | 56.21% |
| TSLA240119C00400000 | 2023-05-26 3:58PM EDT | 400.00 | 2.83 | 2.78 | 2.87 | +0.83 | +41.50% | 2,299 | 44,723 | 56.33% |
| TSLA240119C00408330 | 2023-05-26 1:15PM EDT | 408.33 | 3.15 | 2.57 | 2.71 | +1.33 | +73.08% | 75 | 5,364 | 56.68% |
| TSLA240119C00410000 | 2022-08-24 10:37AM EDT | 410.00 | 554.73 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 12.50% |
| TSLA240119C00416670 | 2023-05-26 3:02PM EDT | 416.67 | 2.70 | 2.40 | 2.54 | +1.03 | +61.68% | 69 | 4,163 | 57.02% |
| TSLA240119C00420000 | 2022-08-23 2:20PM EDT | 420.00 | 533.05 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 25.00% |
| TSLA240119C00425000 | 2023-05-26 1:57PM EDT | 425.00 | 2.49 | 2.25 | 2.37 | +0.84 | +50.91% | 120 | 3,785 | 57.34% |
| TSLA240119C00430000 | 2022-08-15 12:24PM EDT | 430.00 | 560.45 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 25.00% |
| TSLA240119C00433330 | 2023-05-26 3:03PM EDT | 433.33 | 2.38 | 2.11 | 2.23 | +0.79 | +49.69% | 25 | 5,758 | 57.68% |
| TSLA240119C00440000 | 2022-08-15 11:54AM EDT | 440.00 | 552.35 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 25.00% |
| TSLA240119C00441670 | 2023-05-26 3:49PM EDT | 441.67 | 2.00 | 1.99 | 2.11 | +0.59 | +41.84% | 28 | 1,350 | 58.07% |
| TSLA240119C00450000 | 2023-05-26 3:58PM EDT | 450.00 | 1.96 | 1.85 | 1.98 | +0.62 | +46.27% | 200 | 6,657 | 58.31% |
| TSLA240119C00458330 | 2023-05-26 3:03PM EDT | 458.33 | 1.98 | 1.77 | 1.88 | +0.74 | +59.68% | 53 | 2,154 | 58.74% |
| TSLA240119C00460000 | 2022-08-15 11:59AM EDT | 460.00 | 536.70 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 25.00% |
| TSLA240119C00466670 | 2023-05-26 3:42PM EDT | 466.67 | 1.70 | 1.67 | 1.78 | +0.47 | +38.21% | 57 | 27,297 | 59.07% |
| TSLA240119C00470000 | 2022-08-15 1:52PM EDT | 470.00 | 536.70 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 25.00% |
| TSLA240119C00475000 | 2023-05-26 1:03PM EDT | 475.00 | 1.84 | 1.50 | 1.70 | +0.65 | +54.62% | 178 | 5,159 | 59.19% |
| TSLA240119C00480000 | 2022-08-17 9:30AM EDT | 480.00 | 506.97 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 25.00% |
| TSLA240119C00483330 | 2023-05-26 1:46PM EDT | 483.33 | 1.72 | 1.49 | 1.61 | +0.68 | +65.38% | 30 | 1,473 | 59.74% |
| TSLA240119C00490000 | 2022-08-22 1:29PM EDT | 490.00 | 462.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| TSLA240119C00491670 | 2023-05-26 3:44PM EDT | 491.67 | 1.50 | 1.41 | 1.53 | +0.49 | +48.51% | 133 | 2,380 | 60.06% |
| TSLA240119C00500000 | 2023-05-26 3:56PM EDT | 500.00 | 1.38 | 1.28 | 1.46 | +0.43 | +45.26% | 740 | 36,233 | 60.18% |
| TSLA240119C00510000 | 2022-08-01 1:57PM EDT | 510.00 | 473.75 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 25.00% |
| TSLA240119C00516670 | 2023-05-26 3:11PM EDT | 516.67 | 1.44 | 1.22 | 1.33 | +0.55 | +61.80% | 24 | 4,774 | 61.07% |
| TSLA240119C00520000 | 2022-08-16 11:57AM EDT | 520.00 | 496.75 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| TSLA240119C00530000 | 2022-08-16 10:45AM EDT | 530.00 | 478.70 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 25.00% |
| TSLA240119C00533330 | 2023-05-26 1:55PM EDT | 533.33 | 1.26 | 1.11 | 1.20 | +0.48 | +61.54% | 120 | 20,620 | 61.63% |
| TSLA240119C00540000 | 2022-08-15 3:43PM EDT | 540.00 | 487.00 | 0.00 | 0.00 | 0.00 | - | 9 | 98 | 25.00% |
| TSLA240119C00550000 | 2023-05-26 3:09PM EDT | 550.00 | 1.17 | 1.01 | 1.11 | +0.39 | +50.00% | 22 | 17,074 | 62.28% |
| TSLA240119C00558330 | 2023-05-26 12:07PM EDT | 558.33 | 1.07 | 0.97 | 1.07 | +0.37 | +52.86% | 1 | 1,221 | 62.61% |
| TSLA240119C00560000 | 2022-08-18 3:57PM EDT | 560.00 | 450.75 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 25.00% |
| TSLA240119C00566670 | 2023-05-25 10:31AM EDT | 566.67 | 0.65 | 0.90 | 1.04 | 0.00 | - | 9 | 10,275 | 62.84% |
| TSLA240119C00575000 | 2023-05-26 3:42PM EDT | 575.00 | 0.93 | 0.89 | 0.99 | +0.27 | +40.91% | 30 | 13,734 | 63.21% |
| TSLA240119C00580000 | 2022-08-16 12:25PM EDT | 580.00 | 456.75 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| TSLA240119C00583330 | 2023-05-26 1:06PM EDT | 583.33 | 1.03 | 0.85 | 0.95 | +0.42 | +68.85% | 31 | 13,796 | 63.48% |
| TSLA240119C00591670 | 2023-05-25 10:27AM EDT | 591.67 | 0.59 | 0.82 | 0.92 | 0.00 | - | 12 | 2,225 | 63.82% |
| TSLA240119C00600000 | 2023-05-26 3:55PM EDT | 600.00 | 0.87 | 0.77 | 0.88 | +0.26 | +42.62% | 355 | 18,428 | 63.97% |
| TSLA240119C00608330 | 2023-05-25 10:33AM EDT | 608.33 | 0.56 | 0.76 | 0.86 | 0.00 | - | 9 | 2,280 | 64.40% |
| TSLA240119C00610000 | 2022-08-22 12:41PM EDT | 610.00 | 387.93 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 25.00% |
| TSLA240119C00616670 | 2023-05-26 1:07PM EDT | 616.67 | 0.88 | 0.75 | 0.83 | +0.32 | +57.14% | 15 | 11,886 | 64.80% |
| TSLA240119C00620000 | 2022-08-17 10:42AM EDT | 620.00 | 412.80 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 25.00% |
| TSLA240119C00625000 | 2023-05-26 3:52PM EDT | 625.00 | 0.71 | 0.71 | 0.80 | +0.21 | +42.00% | 130 | 2,430 | 64.99% |
| TSLA240119C00630000 | 2022-08-24 11:14AM EDT | 630.00 | 407.50 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 25.00% |
| TSLA240119C00633330 | 2023-05-25 10:31AM EDT | 633.33 | 0.50 | 0.68 | 0.78 | 0.00 | - | 9 | 5,765 | 65.28% |
| TSLA240119C00640000 | 2022-08-19 11:09AM EDT | 640.00 | 380.00 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 25.00% |
| TSLA240119C00641670 | 2023-05-23 1:05PM EDT | 641.67 | 0.55 | 0.66 | 0.75 | 0.00 | - | 5 | 1,248 | 65.55% |
| TSLA240119C00650000 | 2023-05-26 3:10PM EDT | 650.00 | 0.75 | 0.64 | 0.72 | +0.23 | +44.23% | 23 | 3,245 | 65.80% |
| TSLA240119C00660000 | 2022-08-17 3:53PM EDT | 660.00 | 394.30 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 25.00% |
| TSLA240119C00666670 | 2023-05-26 2:46PM EDT | 666.67 | 0.68 | 0.58 | 0.67 | +0.23 | +51.11% | 74 | 40,928 | 66.16% |
| TSLA240119C00670000 | 2022-08-15 12:44PM EDT | 670.00 | 409.16 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 25.00% |
| TSLA240119C00675000 | 2023-05-26 1:13PM EDT | 675.00 | 0.71 | 0.57 | 0.65 | +0.36 | +102.86% | 20 | 4,553 | 66.48% |
| TSLA240119C00680000 | 2022-08-23 11:25AM EDT | 680.00 | 360.00 | 0.00 | 0.00 | 0.00 | - | 142 | 6,941 | 25.00% |
| TSLA240119C00683330 | 2023-05-26 1:21PM EDT | 683.33 | 0.67 | 0.55 | 0.63 | +0.29 | +76.32% | 14 | 7,087 | 66.72% |
| TSLA240119C00690000 | 2022-08-23 12:00PM EDT | 690.00 | 354.00 | 0.00 | 0.00 | 0.00 | - | 100 | 3,388 | 25.00% |
| TSLA240119C00691670 | 2023-05-26 11:35AM EDT | 691.67 | 0.53 | 0.53 | 0.61 | +0.21 | +65.62% | 2 | 1,648 | 66.94% |
| TSLA240119C00700000 | 2023-05-26 1:19PM EDT | 700.00 | 0.62 | 0.51 | 0.59 | +0.23 | +58.97% | 46 | 4,923 | 67.16% |
| TSLA240119C00708330 | 2023-05-25 3:40PM EDT | 708.33 | 0.39 | 0.50 | 0.58 | 0.00 | - | 5 | 791 | 67.51% |
| TSLA240119C00710000 | 2022-08-18 2:18PM EDT | 710.00 | 366.58 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 25.00% |
| TSLA240119C00716670 | 2023-05-26 12:34PM EDT | 716.67 | 0.54 | 0.47 | 0.56 | +0.09 | +20.00% | 6 | 6,013 | 67.60% |
| TSLA240119C00720000 | 2022-08-22 3:52PM EDT | 720.00 | 326.21 | 0.00 | 0.00 | 0.00 | - | 40 | 329 | 25.00% |
| TSLA240119C00725000 | 2023-05-25 1:12PM EDT | 725.00 | 0.34 | 0.46 | 0.54 | 0.00 | - | 89 | 3,106 | 67.82% |
| TSLA240119C00730000 | 2022-08-16 11:58AM EDT | 730.00 | 368.80 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 25.00% |
| TSLA240119C00733330 | 2023-05-24 9:56AM EDT | 733.33 | 0.30 | 0.45 | 0.53 | 0.00 | - | 5 | 3,529 | 68.14% |
| TSLA240119C00740000 | 2022-08-24 2:46PM EDT | 740.00 | 335.00 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 25.00% |
| TSLA240119C00741670 | 2023-05-26 10:08AM EDT | 741.67 | 0.40 | 0.45 | 0.51 | +0.15 | +60.00% | 20 | 882 | 68.46% |
| TSLA240119C00750000 | 2023-05-26 1:36PM EDT | 750.00 | 0.51 | 0.43 | 0.51 | +0.18 | +54.55% | 3 | 2,283 | 68.73% |
| TSLA240119C00758330 | 2023-05-26 10:52AM EDT | 758.33 | 0.36 | 0.42 | 0.49 | +0.07 | +24.14% | 1 | 1,129 | 68.92% |
| TSLA240119C00760000 | 2022-08-19 2:02PM EDT | 760.00 | 317.88 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 25.00% |
| TSLA240119C00766670 | 2023-05-26 1:49PM EDT | 766.67 | 0.49 | 0.41 | 0.48 | +0.18 | +58.06% | 2 | 2,076 | 69.19% |
| TSLA240119C00770000 | 2022-08-24 2:49PM EDT | 770.00 | 318.00 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
| TSLA240119C00775000 | 2023-05-26 1:41PM EDT | 775.00 | 0.46 | 0.39 | 0.47 | +0.11 | +31.43% | 25 | 3,122 | 69.34% |
| TSLA240119C00780000 | 2022-08-22 3:52PM EDT | 780.00 | 296.97 | 0.00 | 0.00 | 0.00 | - | 40 | 1,060 | 25.00% |
| TSLA240119C00783330 | 2023-05-26 3:00PM EDT | 783.33 | 0.43 | 0.38 | 0.44 | +0.19 | +79.17% | 25 | 765 | 69.39% |
| TSLA240119C00790000 | 2022-08-12 11:19AM EDT | 790.00 | 305.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,075 | 25.00% |
| TSLA240119C00791670 | 2023-05-22 10:51AM EDT | 791.67 | 0.24 | 0.36 | 0.43 | 0.00 | - | 5 | 3,272 | 69.53% |
| TSLA240119C00800000 | 2023-05-26 3:48PM EDT | 800.00 | 0.40 | 0.34 | 0.42 | +0.11 | +37.93% | 39 | 14,388 | 69.63% |
| TSLA240119C00808330 | 2023-05-25 1:01PM EDT | 808.33 | 0.27 | 0.34 | 0.41 | 0.00 | - | 94 | 4,079 | 69.97% |
| TSLA240119C00810000 | 2022-08-24 12:15PM EDT | 810.00 | 311.75 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 25.00% |
| TSLA240119C00816670 | 2023-05-26 3:51PM EDT | 816.67 | 0.36 | 0.33 | 0.40 | +0.10 | +38.46% | 53 | 5,964 | 70.17% |
| TSLA240119C00820000 | 2022-08-24 11:35AM EDT | 820.00 | 305.47 | 0.00 | 0.00 | 0.00 | - | 35 | 404 | 25.00% |
| TSLA240119C00825000 | 2023-05-26 3:59PM EDT | 825.00 | 0.36 | 0.35 | 0.37 | +0.11 | +44.00% | 2,194 | 86,322 | 70.46% |
| TSLA240119C00830000 | 2022-08-17 1:03PM EDT | 830.00 | 307.63 | 0.00 | 0.00 | 0.00 | - | 9 | 386 | 25.00% |
| TSLA240119C00840000 | 2022-08-22 1:35PM EDT | 840.00 | 267.72 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 25.00% |
| TSLA240119C00850000 | 2022-08-24 12:31PM EDT | 850.00 | 293.07 | 0.00 | 0.00 | 0.00 | - | 5 | 1,031 | 25.00% |
| TSLA240119C00860000 | 2022-08-22 2:12PM EDT | 860.00 | 259.56 | 0.00 | 0.00 | 0.00 | - | 1 | 763 | 25.00% |
| TSLA240119C00870000 | 2022-08-23 3:59PM EDT | 870.00 | 272.60 | 0.00 | 0.00 | 0.00 | - | 29 | 560 | 25.00% |
| TSLA240119C00880000 | 2022-08-24 1:41PM EDT | 880.00 | 273.00 | 0.00 | 0.00 | 0.00 | - | 2 | 452 | 25.00% |
| TSLA240119C00890000 | 2022-08-24 10:28AM EDT | 890.00 | 277.60 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 25.00% |
| TSLA240119C00900000 | 2022-08-24 3:49PM EDT | 900.00 | 260.20 | 0.00 | 0.00 | 0.00 | - | 225 | 5,637 | 25.00% |
| TSLA240119C00910000 | 2022-08-24 11:46AM EDT | 910.00 | 265.78 | 0.00 | 0.00 | 0.00 | - | 3 | 602 | 25.00% |
| TSLA240119C00920000 | 2022-08-24 12:56PM EDT | 920.00 | 259.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2,098 | 25.00% |
| TSLA240119C00930000 | 2022-08-24 1:07PM EDT | 930.00 | 257.00 | 0.00 | 0.00 | 0.00 | - | 6 | 715 | 25.00% |
| TSLA240119C00940000 | 2022-08-19 11:28AM EDT | 940.00 | 238.22 | 0.00 | 0.00 | 0.00 | - | 3 | 318 | 25.00% |
| TSLA240119C00950000 | 2022-08-23 10:39AM EDT | 950.00 | 237.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,547 | 25.00% |
| TSLA240119C00960000 | 2022-08-24 3:38PM EDT | 960.00 | 238.96 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 25.00% |
| TSLA240119C00970000 | 2022-08-23 2:58PM EDT | 970.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| TSLA240119C00975000 | 2022-08-18 10:06AM EDT | 975.00 | 243.52 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 25.00% |
| TSLA240119C00980000 | 2022-08-22 9:54AM EDT | 980.00 | 213.23 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 25.00% |
| TSLA240119C00990000 | 2022-08-24 2:48PM EDT | 990.00 | 227.83 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 50.00% |
| TSLA240119C01000000 | 2022-08-24 3:49PM EDT | 1,000.00 | 223.50 | 0.00 | 0.00 | 0.00 | - | 55 | 11,170 | 50.00% |
| TSLA240119C01010000 | 2022-08-24 9:46AM EDT | 1,010.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 50.00% |
| TSLA240119C01020000 | 2022-08-24 2:28PM EDT | 1,020.00 | 221.28 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 50.00% |
| TSLA240119C01025000 | 2022-08-22 10:15AM EDT | 1,025.00 | 198.28 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 50.00% |
| TSLA240119C01030000 | 2022-08-19 9:54AM EDT | 1,030.00 | 211.20 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 50.00% |
| TSLA240119C01040000 | 2022-08-23 11:57AM EDT | 1,040.00 | 205.65 | 0.00 | 0.00 | 0.00 | - | 4 | 576 | 50.00% |
| TSLA240119C01050000 | 2022-08-24 10:53AM EDT | 1,050.00 | 215.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,362 | 50.00% |
| TSLA240119C01060000 | 2022-08-12 1:13PM EDT | 1,060.00 | 202.35 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 50.00% |
| TSLA240119C01070000 | 2022-08-19 12:03PM EDT | 1,070.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| TSLA240119C01075000 | 2022-08-15 2:11PM EDT | 1,075.00 | 224.13 | 0.00 | 0.00 | 0.00 | - | 4 | 335 | 50.00% |
| TSLA240119C01080000 | 2022-08-12 3:23PM EDT | 1,080.00 | 204.60 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 50.00% |
| TSLA240119C01090000 | 2022-08-22 3:01PM EDT | 1,090.00 | 181.46 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 50.00% |
| TSLA240119C01100000 | 2022-08-24 2:44PM EDT | 1,100.00 | 193.15 | 0.00 | 0.00 | 0.00 | - | 174 | 13,970 | 50.00% |
| TSLA240119C01110000 | 2022-08-12 12:44PM EDT | 1,110.00 | 188.05 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| TSLA240119C01120000 | 2022-08-22 1:12PM EDT | 1,120.00 | 173.09 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 50.00% |
| TSLA240119C01125000 | 2022-08-24 3:55PM EDT | 1,125.00 | 184.48 | 0.00 | 0.00 | 0.00 | - | 4 | 3,700 | 50.00% |
| TSLA240119C01130000 | 2022-07-08 10:38AM EDT | 1,130.00 | 137.90 | 173.55 | 179.15 | 0.00 | - | 2 | 27 | 514.56% |
| TSLA240119C01140000 | 2022-08-24 10:46AM EDT | 1,140.00 | 187.35 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 50.00% |
| TSLA240119C01150000 | 2022-08-24 3:56PM EDT | 1,150.00 | 177.64 | 0.00 | 0.00 | 0.00 | - | 7 | 1,079 | 50.00% |
| TSLA240119C01160000 | 2022-08-16 3:00PM EDT | 1,160.00 | 191.00 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 50.00% |
| TSLA240119C01170000 | 2022-08-04 2:53PM EDT | 1,170.00 | 198.62 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| TSLA240119C01175000 | 2022-08-22 9:39AM EDT | 1,175.00 | 159.60 | 0.00 | 0.00 | 0.00 | - | 5 | 662 | 50.00% |
| TSLA240119C01180000 | 2022-08-24 1:51PM EDT | 1,180.00 | 174.19 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| TSLA240119C01190000 | 2022-08-24 1:51PM EDT | 1,190.00 | 171.51 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 50.00% |
| TSLA240119C01200000 | 2022-08-24 3:59PM EDT | 1,200.00 | 165.10 | 0.00 | 0.00 | 0.00 | - | 93 | 9,243 | 50.00% |
| TSLA240119C01225000 | 2022-08-24 12:16PM EDT | 1,225.00 | 167.86 | 0.00 | 0.00 | 0.00 | - | 4 | 1,277 | 50.00% |
| TSLA240119C01250000 | 2022-08-24 10:38AM EDT | 1,250.00 | 161.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,093 | 50.00% |
| TSLA240119C01275000 | 2022-08-18 10:51AM EDT | 1,275.00 | 161.30 | 0.00 | 0.00 | 0.00 | - | 1 | 699 | 50.00% |
| TSLA240119C01300000 | 2022-08-24 3:51PM EDT | 1,300.00 | 142.70 | 0.00 | 0.00 | 0.00 | - | 7 | 2,217 | 50.00% |
| TSLA240119C01325000 | 2022-08-15 9:34AM EDT | 1,325.00 | 149.15 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 50.00% |
| TSLA240119C01350000 | 2022-08-24 11:09AM EDT | 1,350.00 | 138.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,208 | 50.00% |
| TSLA240119C01375000 | 2022-08-23 12:22PM EDT | 1,375.00 | 123.48 | 0.00 | 0.00 | 0.00 | - | 2 | 849 | 50.00% |
| TSLA240119C01400000 | 2022-08-24 2:40PM EDT | 1,400.00 | 124.77 | 0.00 | 0.00 | 0.00 | - | 12 | 10,739 | 50.00% |
| TSLA240119C01425000 | 2022-08-17 9:40AM EDT | 1,425.00 | 128.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1,403 | 50.00% |
| TSLA240119C01450000 | 2022-08-24 3:57PM EDT | 1,450.00 | 114.36 | 0.00 | 0.00 | 0.00 | - | 37 | 1,185 | 50.00% |
| TSLA240119C01475000 | 2022-08-24 3:57PM EDT | 1,475.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 7 | 684 | 50.00% |
| TSLA240119C01500000 | 2022-08-24 3:59PM EDT | 1,500.00 | 105.90 | 0.00 | 0.00 | 0.00 | - | 74 | 12,035 | 50.00% |
| TSLA240119C01550000 | 2022-08-24 2:40PM EDT | 1,550.00 | 101.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,863 | 50.00% |
| TSLA240119C01600000 | 2022-08-24 2:39PM EDT | 1,600.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 182 | 6,760 | 50.00% |
| TSLA240119C01650000 | 2022-08-24 2:43PM EDT | 1,650.00 | 88.20 | 0.00 | 0.00 | 0.00 | - | 11 | 4,523 | 50.00% |
| TSLA240119C01675000 | 2022-08-19 2:46PM EDT | 1,675.00 | 82.55 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 50.00% |
| TSLA240119C01700000 | 2022-08-24 3:40PM EDT | 1,700.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 48 | 3,838 | 50.00% |
| TSLA240119C01725000 | 2022-08-23 2:11PM EDT | 1,725.00 | 78.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4,929 | 50.00% |
| TSLA240119C01750000 | 2022-08-24 12:24PM EDT | 1,750.00 | 80.78 | 0.00 | 0.00 | 0.00 | - | 2 | 4,874 | 50.00% |
| TSLA240119C01775000 | 2022-08-18 2:01PM EDT | 1,775.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | 5 | 717 | 50.00% |
| TSLA240119C01800000 | 2022-08-24 2:43PM EDT | 1,800.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 388 | 5,679 | 50.00% |
| TSLA240119C01825000 | 2022-08-24 2:49PM EDT | 1,825.00 | 68.98 | 0.00 | 0.00 | 0.00 | - | 4 | 723 | 50.00% |
| TSLA240119C01850000 | 2022-08-24 3:15PM EDT | 1,850.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3,908 | 50.00% |
| TSLA240119C01875000 | 2022-08-24 10:24AM EDT | 1,875.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 50 | 615 | 50.00% |
| TSLA240119C01900000 | 2022-08-24 3:15PM EDT | 1,900.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 199 | 1,943 | 50.00% |
| TSLA240119C01925000 | 2022-08-16 2:58PM EDT | 1,925.00 | 67.95 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| TSLA240119C01950000 | 2022-08-24 3:15PM EDT | 1,950.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,049 | 50.00% |
| TSLA240119C02000000 | 2022-08-24 3:12PM EDT | 2,000.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 234 | 14,592 | 50.00% |
| TSLA240119C02025000 | 2022-08-23 9:56AM EDT | 2,025.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,405 | 50.00% |
| TSLA240119C02050000 | 2022-08-17 10:44AM EDT | 2,050.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,305 | 50.00% |
| TSLA240119C02075000 | 2022-08-19 9:44AM EDT | 2,075.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 555 | 50.00% |
| TSLA240119C02100000 | 2022-08-24 2:24PM EDT | 2,100.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 74 | 1,351 | 50.00% |
| TSLA240119C02125000 | 2022-08-17 12:08PM EDT | 2,125.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 60 | 173 | 50.00% |
| TSLA240119C02150000 | 2022-08-15 11:34AM EDT | 2,150.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,976 | 50.00% |
| TSLA240119C02175000 | 2022-08-15 3:07PM EDT | 2,175.00 | 52.97 | 0.00 | 0.00 | 0.00 | - | 1 | 894 | 50.00% |
| TSLA240119C02200000 | 2022-08-24 2:42PM EDT | 2,200.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 87 | 1,274 | 50.00% |
| TSLA240119C02225000 | 2022-08-15 12:50PM EDT | 2,225.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 50.00% |
| TSLA240119C02250000 | 2022-08-24 10:28AM EDT | 2,250.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 50.00% |
| TSLA240119C02275000 | 2022-08-24 10:47AM EDT | 2,275.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 50.00% |
| TSLA240119C02300000 | 2022-08-24 1:58PM EDT | 2,300.00 | 41.17 | 0.00 | 0.00 | 0.00 | - | 246 | 1,002 | 50.00% |
| TSLA240119C02325000 | 2022-08-23 9:31AM EDT | 2,325.00 | 35.52 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 50.00% |
| TSLA240119C02350000 | 2022-08-18 3:52PM EDT | 2,350.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 50.00% |
| TSLA240119C02375000 | 2022-08-22 11:43AM EDT | 2,375.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 40 | 1,145 | 50.00% |
| TSLA240119C02400000 | 2022-08-24 2:42PM EDT | 2,400.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 170 | 4,363 | 50.00% |
| TSLA240119C02425000 | 2022-08-24 11:32AM EDT | 2,425.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,162 | 50.00% |
| TSLA240119C02450000 | 2022-08-24 1:26PM EDT | 2,450.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 68 | 1,872 | 50.00% |
| TSLA240119C02475000 | 2022-08-24 3:56PM EDT | 2,475.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 833 | 15,505 | 50.00% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240119P00001670 | 2023-05-16 3:24PM EDT | 1.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34,722 | 187.50% |
| TSLA240119P00003330 | 2023-05-09 11:05AM EDT | 3.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 9,605 | 156.25% |
| TSLA240119P00005000 | 2023-05-25 3:57PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 11,866 | 140.63% |
| TSLA240119P00006670 | 2023-05-26 3:22PM EDT | 6.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,592 | 128.13% |
| TSLA240119P00008330 | 2023-05-24 3:40PM EDT | 8.33 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 3,265 | 131.25% |
| TSLA240119P00010000 | 2023-05-19 3:46PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 5,842 | 123.44% |
| TSLA240119P00011670 | 2023-05-26 1:06PM EDT | 11.67 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 4,037 | 115.63% |
| TSLA240119P00013330 | 2023-05-26 11:06AM EDT | 13.33 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 718 | 115.63% |
| TSLA240119P00015000 | 2023-05-26 1:35PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 16 | 2,168 | 101.56% |
| TSLA240119P00016670 | 2023-05-26 2:07PM EDT | 16.67 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 5,216 | 105.47% |
| TSLA240119P00018330 | 2023-05-26 11:04AM EDT | 18.33 | 0.06 | 0.03 | 0.04 | +0.02 | +50.00% | 3 | 6,280 | 104.69% |
| TSLA240119P00020000 | 2023-05-26 10:54AM EDT | 20.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 15 | 9,129 | 100.78% |
| TSLA240119P00021670 | 2023-05-22 10:53AM EDT | 21.67 | 0.04 | 0.04 | 0.09 | 0.00 | - | 1 | 987 | 103.13% |
| TSLA240119P00023330 | 2023-05-26 11:07AM EDT | 23.33 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 3,753 | 101.17% |
| TSLA240119P00025000 | 2023-05-26 1:02PM EDT | 25.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 11 | 4,132 | 99.22% |
| TSLA240119P00026670 | 2023-05-22 11:23AM EDT | 26.67 | 0.10 | 0.07 | 0.14 | 0.00 | - | 18 | 1,188 | 98.24% |
| TSLA240119P00028330 | 2023-05-16 9:30AM EDT | 28.33 | 0.18 | 0.10 | 0.14 | 0.00 | - | 4 | 763 | 96.78% |
| TSLA240119P00030000 | 2023-05-26 3:56PM EDT | 30.00 | 0.14 | 0.11 | 0.18 | -0.02 | -12.50% | 223 | 9,956 | 96.09% |
| TSLA240119P00031670 | 2023-05-26 11:11AM EDT | 31.67 | 0.15 | 0.13 | 0.18 | -0.02 | -11.76% | 26 | 1,353 | 93.95% |
| TSLA240119P00033330 | 2023-05-26 11:05AM EDT | 33.33 | 0.20 | 0.15 | 0.20 | -0.02 | -9.09% | 47 | 31,976 | 92.77% |
| TSLA240119P00035000 | 2022-08-01 2:49PM EDT | 35.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 50.00% |
| TSLA240119P00040000 | 2022-08-19 12:09PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 50.00% |
| TSLA240119P00045000 | 2022-08-15 12:18PM EDT | 45.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| TSLA240119P00050000 | 2023-05-26 3:58PM EDT | 50.00 | 0.48 | 0.46 | 0.48 | -0.10 | -17.24% | 73 | 35,343 | 82.28% |
| TSLA240119P00055000 | 2023-05-26 3:44PM EDT | 55.00 | 0.61 | 0.57 | 0.64 | -0.09 | -12.86% | 233 | 1,743 | 79.83% |
| TSLA240119P00060000 | 2023-05-26 3:44PM EDT | 60.00 | 0.77 | 0.74 | 0.77 | -0.16 | -17.20% | 690 | 2,997 | 77.42% |
| TSLA240119P00065000 | 2023-05-26 3:54PM EDT | 65.00 | 0.94 | 0.90 | 0.98 | -0.14 | -12.96% | 218 | 958 | 75.34% |
| TSLA240119P00066670 | 2023-05-26 3:45PM EDT | 66.67 | 1.03 | 0.98 | 1.04 | -0.13 | -11.21% | 567 | 16,109 | 74.68% |
| TSLA240119P00070000 | 2023-05-26 3:23PM EDT | 70.00 | 1.14 | 1.12 | 1.19 | -0.18 | -13.64% | 542 | 2,557 | 73.39% |
| TSLA240119P00075000 | 2023-05-26 3:44PM EDT | 75.00 | 1.41 | 1.36 | 1.44 | -0.26 | -15.57% | 89 | 6,050 | 71.51% |
| TSLA240119P00080000 | 2023-05-26 2:50PM EDT | 80.00 | 1.64 | 1.65 | 1.73 | -0.30 | -15.46% | 958 | 5,619 | 69.82% |
| TSLA240119P00083330 | 2023-05-26 3:25PM EDT | 83.33 | 1.83 | 1.86 | 1.94 | -0.36 | -16.44% | 50 | 8,259 | 68.70% |
| TSLA240119P00085000 | 2023-05-26 3:48PM EDT | 85.00 | 2.05 | 1.97 | 2.05 | -0.23 | -10.09% | 150 | 3,375 | 68.14% |
| TSLA240119P00090000 | 2023-05-26 3:49PM EDT | 90.00 | 2.40 | 2.33 | 2.43 | -0.32 | -11.76% | 271 | 3,551 | 66.59% |
| TSLA240119P00095000 | 2023-05-26 3:26PM EDT | 95.00 | 2.73 | 2.75 | 2.87 | -0.47 | -14.69% | 46 | 1,835 | 65.19% |
| TSLA240119P00100000 | 2023-05-26 3:58PM EDT | 100.00 | 3.27 | 3.20 | 3.35 | -0.49 | -13.03% | 7,303 | 44,265 | 63.74% |
| TSLA240119P00105000 | 2023-05-26 3:44PM EDT | 105.00 | 3.83 | 3.75 | 3.90 | -0.62 | -13.93% | 74 | 2,527 | 62.50% |
| TSLA240119P00110000 | 2023-05-26 3:52PM EDT | 110.00 | 4.50 | 4.35 | 4.50 | -0.55 | -10.89% | 227 | 9,680 | 61.24% |
| TSLA240119P00115000 | 2023-05-26 3:50PM EDT | 115.00 | 5.20 | 5.00 | 5.20 | -0.65 | -11.11% | 165 | 6,017 | 60.06% |
| TSLA240119P00116670 | 2023-05-26 1:21PM EDT | 116.67 | 5.10 | 5.25 | 5.45 | -0.95 | -15.70% | 29 | 8,668 | 59.70% |
| TSLA240119P00120000 | 2023-05-26 3:58PM EDT | 120.00 | 5.85 | 5.75 | 5.90 | -0.80 | -12.03% | 328 | 10,911 | 58.84% |
| TSLA240119P00123330 | 2023-05-26 3:26PM EDT | 123.33 | 6.25 | 6.30 | 6.50 | -1.10 | -14.97% | 3 | 2,939 | 58.22% |
| TSLA240119P00125000 | 2023-05-26 3:59PM EDT | 125.00 | 6.70 | 6.65 | 6.75 | -0.90 | -11.84% | 64 | 14,060 | 57.91% |
| TSLA240119P00126670 | 2023-05-26 3:22PM EDT | 126.67 | 6.75 | 6.90 | 7.10 | -1.10 | -14.01% | 28 | 7,665 | 57.57% |
| TSLA240119P00130000 | 2023-05-26 3:51PM EDT | 130.00 | 7.80 | 7.50 | 7.75 | -0.85 | -9.83% | 719 | 14,129 | 56.89% |
| TSLA240119P00133330 | 2023-05-26 3:40PM EDT | 133.33 | 8.35 | 8.20 | 8.40 | -1.03 | -10.98% | 90 | 11,498 | 56.26% |
| TSLA240119P00135000 | 2023-05-26 3:51PM EDT | 135.00 | 8.75 | 8.55 | 8.85 | -1.09 | -11.08% | 74 | 3,095 | 56.07% |
| TSLA240119P00136670 | 2023-05-26 1:19PM EDT | 136.67 | 8.60 | 8.90 | 9.15 | -1.60 | -15.69% | 6 | 3,254 | 55.65% |
| TSLA240119P00140000 | 2023-05-26 3:52PM EDT | 140.00 | 10.00 | 9.65 | 9.90 | -1.00 | -9.09% | 309 | 8,082 | 55.02% |
| TSLA240119P00143330 | 2023-05-26 3:03PM EDT | 143.33 | 10.20 | 10.50 | 10.75 | -1.85 | -15.35% | 7 | 3,086 | 54.53% |
| TSLA240119P00145000 | 2023-05-26 3:54PM EDT | 145.00 | 11.15 | 10.90 | 11.15 | -1.35 | -10.80% | 761 | 4,133 | 54.19% |
| TSLA240119P00146670 | 2023-05-26 1:06PM EDT | 146.67 | 10.75 | 11.35 | 11.60 | -2.29 | -17.56% | 7 | 1,285 | 53.93% |
| TSLA240119P00150000 | 2023-05-26 3:53PM EDT | 150.00 | 12.45 | 12.25 | 12.50 | -1.55 | -11.07% | 979 | 25,363 | 53.36% |
| TSLA240119P00153330 | 2023-05-26 2:17PM EDT | 153.33 | 12.88 | 13.20 | 13.50 | -2.32 | -15.26% | 11 | 1,307 | 52.86% |
| TSLA240119P00155000 | 2023-05-26 3:34PM EDT | 155.00 | 13.55 | 13.70 | 14.15 | -2.37 | -14.89% | 74 | 2,626 | 52.75% |
| TSLA240119P00156670 | 2023-05-26 2:21PM EDT | 156.67 | 13.75 | 14.20 | 14.50 | -2.65 | -16.16% | 18 | 1,098 | 52.30% |
| TSLA240119P00160000 | 2023-05-26 3:40PM EDT | 160.00 | 15.48 | 15.30 | 15.55 | -2.02 | -11.54% | 101 | 19,909 | 51.81% |
| TSLA240119P00163330 | 2023-05-26 12:02PM EDT | 163.33 | 16.74 | 16.40 | 16.75 | -1.91 | -10.24% | 30 | 8,307 | 51.37% |
| TSLA240119P00165000 | 2023-05-26 3:41PM EDT | 165.00 | 17.10 | 17.00 | 17.25 | -2.50 | -12.76% | 68 | 4,588 | 51.06% |
| TSLA240119P00166670 | 2023-05-26 3:47PM EDT | 166.67 | 17.80 | 17.60 | 17.85 | -2.20 | -11.00% | 42 | 6,755 | 50.82% |
| TSLA240119P00170000 | 2023-05-26 3:55PM EDT | 170.00 | 19.00 | 18.80 | 19.10 | -2.50 | -11.63% | 178 | 9,643 | 50.34% |
| TSLA240119P00173330 | 2023-05-26 3:47PM EDT | 173.33 | 20.35 | 20.10 | 20.45 | -2.55 | -11.14% | 13 | 2,624 | 50.25% |
| TSLA240119P00175000 | 2023-05-26 3:49PM EDT | 175.00 | 21.10 | 20.80 | 21.10 | -2.60 | -10.97% | 133 | 10,352 | 49.99% |
| TSLA240119P00176670 | 2023-05-26 3:47PM EDT | 176.67 | 21.70 | 21.50 | 21.80 | -3.00 | -12.15% | 31 | 1,779 | 49.79% |
| TSLA240119P00180000 | 2023-05-26 3:58PM EDT | 180.00 | 22.85 | 22.90 | 23.25 | -2.85 | -11.09% | 605 | 21,758 | 49.42% |
| TSLA240119P00183330 | 2023-05-26 3:05PM EDT | 183.33 | 23.65 | 24.35 | 24.70 | -4.00 | -14.47% | 22 | 7,783 | 48.95% |
| TSLA240119P00185000 | 2023-05-26 3:05PM EDT | 185.00 | 24.40 | 25.15 | 25.45 | -3.75 | -13.32% | 92 | 1,489 | 48.72% |
| TSLA240119P00186670 | 2023-05-26 1:56PM EDT | 186.67 | 25.08 | 25.90 | 26.25 | -3.97 | -13.67% | 94 | 2,675 | 48.55% |
| TSLA240119P00190000 | 2023-05-26 3:51PM EDT | 190.00 | 28.16 | 27.50 | 28.05 | -2.59 | -8.42% | 182 | 2,967 | 48.49% |
| TSLA240119P00193330 | 2023-05-26 1:18PM EDT | 193.33 | 28.13 | 29.15 | 29.50 | -4.42 | -13.58% | 87 | 8,570 | 47.76% |
| TSLA240119P00195000 | 2023-05-26 3:59PM EDT | 195.00 | 30.21 | 30.00 | 30.40 | -5.14 | -14.54% | 217 | 2,219 | 47.64% |
| TSLA240119P00200000 | 2023-05-26 3:53PM EDT | 200.00 | 33.05 | 32.65 | 33.05 | -3.35 | -9.20% | 539 | 22,233 | 47.09% |
| TSLA240119P00203330 | 2023-05-26 12:35PM EDT | 203.33 | 34.40 | 34.50 | 34.90 | -5.05 | -12.80% | 4 | 2,494 | 46.75% |
| TSLA240119P00206670 | 2023-05-26 12:57PM EDT | 206.67 | 35.50 | 35.85 | 37.20 | -3.30 | -8.51% | 3 | 1,210 | 47.04% |
| TSLA240119P00210000 | 2023-05-26 3:47PM EDT | 210.00 | 38.57 | 37.80 | 39.20 | -3.88 | -9.14% | 53 | 6,730 | 46.77% |
| TSLA240119P00213330 | 2023-05-26 2:30PM EDT | 213.33 | 39.30 | 39.85 | 41.20 | -3.75 | -8.71% | 3 | 2,719 | 46.41% |
| TSLA240119P00216670 | 2023-05-26 11:00AM EDT | 216.67 | 43.75 | 41.95 | 43.30 | -8.66 | -16.52% | 2 | 6,129 | 46.12% |
| TSLA240119P00220000 | 2023-05-26 2:05PM EDT | 220.00 | 44.30 | 44.10 | 45.45 | -4.80 | -9.78% | 87 | 6,292 | 45.84% |
| TSLA240119P00223330 | 2023-05-26 1:26PM EDT | 223.33 | 45.42 | 46.20 | 47.65 | -3.23 | -6.64% | 1 | 1,691 | 45.56% |
| TSLA240119P00226670 | 2023-05-08 12:42PM EDT | 226.67 | 62.95 | 48.45 | 49.85 | 0.00 | - | 1 | 2,850 | 45.19% |
| TSLA240119P00230000 | 2023-05-26 12:59PM EDT | 230.00 | 50.00 | 50.70 | 52.15 | -6.58 | -11.63% | 159 | 18,763 | 44.92% |
| TSLA240119P00233330 | 2023-05-26 3:51PM EDT | 233.33 | 53.50 | 53.05 | 54.50 | -2.13 | -3.83% | 7 | 13,218 | 44.65% |
| TSLA240119P00236670 | 2023-05-26 9:52AM EDT | 236.67 | 59.04 | 55.45 | 56.95 | -0.47 | -0.79% | 2 | 1,777 | 44.46% |
| TSLA240119P00240000 | 2023-05-26 3:53PM EDT | 240.00 | 59.20 | 57.75 | 59.40 | -4.95 | -7.72% | 204 | 3,839 | 44.21% |
| TSLA240119P00243330 | 2023-05-26 1:23PM EDT | 243.33 | 59.05 | 60.30 | 61.85 | -2.90 | -4.68% | 74 | 2,030 | 43.88% |
| TSLA240119P00246670 | 2023-05-26 1:30PM EDT | 246.67 | 61.57 | 62.80 | 64.40 | -8.93 | -12.67% | 60 | 1,781 | 43.64% |
| TSLA240119P00250000 | 2023-05-26 3:06PM EDT | 250.00 | 64.70 | 65.40 | 67.00 | -7.80 | -10.76% | 17 | 5,941 | 43.44% |
| TSLA240119P00253330 | 2023-05-05 10:26AM EDT | 253.33 | 89.07 | 68.00 | 69.65 | 0.00 | - | 4 | 2,466 | 43.26% |
| TSLA240119P00256670 | 2023-05-26 1:55PM EDT | 256.67 | 69.90 | 70.75 | 72.30 | -22.18 | -24.09% | 3 | 2,128 | 42.98% |
| TSLA240119P00260000 | 2023-05-26 1:00PM EDT | 260.00 | 72.00 | 73.40 | 75.00 | -9.50 | -11.66% | 1 | 2,953 | 42.75% |
| TSLA240119P00263330 | 2023-05-16 3:54PM EDT | 263.33 | 98.18 | 76.15 | 77.75 | 0.00 | - | 5 | 2,146 | 42.55% |
| TSLA240119P00266670 | 2023-05-26 11:47AM EDT | 266.67 | 80.00 | 78.95 | 80.55 | -3.87 | -4.61% | 13 | 8,485 | 42.37% |
| TSLA240119P00270000 | 2023-05-26 12:19PM EDT | 270.00 | 82.05 | 81.75 | 83.35 | -6.95 | -7.81% | 2 | 4,271 | 42.15% |
| TSLA240119P00273330 | 2023-05-26 12:58PM EDT | 273.33 | 83.19 | 84.55 | 86.15 | -24.43 | -22.70% | 3 | 3,050 | 41.84% |
| TSLA240119P00276670 | 2023-05-16 3:54PM EDT | 276.67 | 110.87 | 87.55 | 89.00 | 0.00 | - | 7 | 1,637 | 41.55% |
| TSLA240119P00280000 | 2023-05-26 3:27PM EDT | 280.00 | 90.00 | 90.45 | 91.95 | -6.00 | -6.25% | 12 | 6,950 | 41.47% |
| TSLA240119P00283330 | 2023-05-23 9:51AM EDT | 283.33 | 95.30 | 93.25 | 94.85 | 0.00 | - | 16 | 652 | 41.19% |
| TSLA240119P00286670 | 2023-05-03 2:23PM EDT | 286.67 | 122.09 | 96.15 | 97.80 | 0.00 | - | 8 | 757 | 40.95% |
| TSLA240119P00290000 | 2023-05-26 1:18PM EDT | 290.00 | 97.30 | 99.35 | 100.80 | -3.30 | -3.28% | 30 | 1,133 | 40.80% |
| TSLA240119P00293330 | 2023-05-16 10:30AM EDT | 293.33 | 125.70 | 102.35 | 103.80 | 0.00 | - | 5 | 532 | 40.59% |
| TSLA240119P00296670 | 2023-05-17 3:56PM EDT | 296.67 | 122.00 | 105.40 | 106.85 | 0.00 | - | 190 | 80 | 40.44% |
| TSLA240119P00300000 | 2023-05-26 1:48PM EDT | 300.00 | 107.00 | 108.40 | 109.90 | -2.70 | -2.46% | 40 | 734 | 40.25% |
| TSLA240119P00303330 | 2023-05-19 10:20AM EDT | 303.33 | 123.16 | 111.25 | 112.90 | 0.00 | - | 1 | 1 | 39.82% |
| TSLA240119P00306670 | 2023-04-25 11:34AM EDT | 306.67 | 143.65 | 121.85 | 124.50 | 0.00 | - | 5 | 5 | 58.51% |
| TSLA240119P00310000 | 2023-05-24 3:55PM EDT | 310.00 | 127.37 | 117.40 | 120.15 | 0.00 | - | 240 | 257 | 43.15% |
| TSLA240119P00313330 | 2023-05-22 11:31AM EDT | 313.33 | 127.67 | 120.60 | 123.25 | 0.00 | - | 10 | 1 | 43.05% |
| TSLA240119P00316670 | 2023-05-24 3:21PM EDT | 316.67 | 133.27 | 123.80 | 126.40 | 0.00 | - | 40 | 41 | 43.05% |
| TSLA240119P00320000 | 2023-05-24 3:39PM EDT | 320.00 | 136.20 | 127.05 | 129.50 | 0.00 | - | 3,605 | 1,157 | 42.85% |
| TSLA240119P00323330 | 2023-04-20 3:17PM EDT | 323.33 | 164.15 | 141.50 | 145.50 | 0.00 | - | 965 | 0 | 69.90% |
| TSLA240119P00325000 | 2023-05-25 11:15AM EDT | 325.00 | 140.41 | 131.80 | 134.30 | 0.00 | - | 80 | 85 | 43.02% |
| TSLA240119P00326670 | 2023-04-20 3:16PM EDT | 326.67 | 164.10 | 144.85 | 149.00 | 0.00 | - | 2,545 | 0 | 70.83% |
| TSLA240119P00330000 | 2023-05-25 10:10AM EDT | 330.00 | 147.96 | 136.55 | 139.20 | 0.00 | - | 20 | 20 | 43.52% |
| TSLA240119P00333330 | 2023-05-26 9:54AM EDT | 333.33 | 145.00 | 139.75 | 142.40 | -5.15 | -3.43% | 1 | 1,073 | 43.58% |
| TSLA240119P00336670 | 2023-05-23 11:26AM EDT | 336.67 | 145.77 | 142.95 | 145.70 | 0.00 | - | 75 | 0 | 43.99% |
| TSLA240119P00340000 | 2023-05-26 9:44AM EDT | 340.00 | 152.13 | 146.15 | 148.95 | -25.17 | -14.20% | 20 | 0 | 44.21% |
| TSLA240119P00341670 | 2023-05-22 9:32AM EDT | 341.67 | 160.00 | 147.80 | 150.60 | 0.00 | - | 1 | 5 | 44.40% |
| TSLA240119P00343330 | 2023-03-20 10:22AM EDT | 343.33 | 161.33 | 161.25 | 163.85 | 0.00 | - | 10 | 10 | 72.33% |
| TSLA240119P00346670 | 2023-04-26 10:15AM EDT | 346.67 | 191.60 | 155.20 | 158.30 | 0.00 | - | 1 | 3 | 54.81% |
| TSLA240119P00350000 | 2023-05-26 11:51AM EDT | 350.00 | 156.02 | 155.85 | 158.80 | -9.33 | -5.64% | 234 | 208 | 45.18% |
| TSLA240119P00353330 | 2023-05-26 11:39AM EDT | 353.33 | 161.41 | 159.10 | 162.25 | -29.04 | -15.25% | 195 | 0 | 46.27% |
| TSLA240119P00356670 | 2023-05-26 11:41AM EDT | 356.67 | 164.82 | 162.35 | 165.55 | +4.14 | +2.58% | 20 | 0 | 46.62% |
| TSLA240119P00358330 | 2023-02-01 4:32PM EDT | 358.33 | 177.42 | 161.85 | 163.25 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA240119P00360000 | 2023-05-26 3:59PM EDT | 360.00 | 166.86 | 165.60 | 168.85 | -8.34 | -4.76% | 705 | 600 | 47.00% |
| TSLA240119P00363330 | 2023-03-29 12:07PM EDT | 363.33 | 171.49 | 198.00 | 200.05 | 0.00 | - | 1 | 0 | 106.57% |
| TSLA240119P00366670 | 2023-05-26 3:33PM EDT | 366.67 | 172.25 | 172.10 | 175.45 | -9.50 | -5.23% | 940 | 802 | 47.68% |
| TSLA240119P00370000 | 2023-05-17 10:00AM EDT | 370.00 | 200.30 | 175.35 | 178.75 | 0.00 | - | 2 | 0 | 48.04% |
| TSLA240119P00373330 | 2023-02-13 4:24PM EDT | 373.33 | 181.29 | 191.45 | 194.60 | 0.00 | - | 2 | 12 | 79.16% |
| TSLA240119P00375000 | 2023-05-04 11:42AM EDT | 375.00 | 212.70 | 180.25 | 183.75 | 0.00 | - | 2 | 3 | 48.78% |
| TSLA240119P00376670 | 2023-04-24 3:55PM EDT | 376.67 | 213.85 | 191.90 | 195.60 | 0.00 | - | 3 | 0 | 74.08% |
| TSLA240119P00380000 | 2023-04-12 3:51PM EDT | 380.00 | 198.80 | 209.85 | 214.05 | 0.00 | - | 190 | 0 | 103.45% |
| TSLA240119P00383330 | 2023-02-17 12:50PM EDT | 383.33 | 186.20 | 201.75 | 204.80 | 0.00 | - | 2 | 0 | 81.48% |
| TSLA240119P00386670 | 2023-02-06 11:53AM EDT | 386.67 | 195.15 | 203.80 | 204.95 | 0.00 | - | 2 | 203 | 77.23% |
| TSLA240119P00390000 | 2023-04-20 3:18PM EDT | 390.00 | 231.00 | 208.15 | 212.30 | 0.00 | - | 1,580 | 0 | 83.24% |
| TSLA240119P00391670 | 2023-02-07 11:51AM EDT | 391.67 | 200.15 | 208.30 | 210.55 | 0.00 | - | 2 | 0 | 78.19% |
| TSLA240119P00393330 | 2023-01-27 2:48PM EDT | 393.33 | 216.85 | 197.15 | 198.90 | 0.00 | - | 8 | 4 | 0.00% |
| TSLA240119P00396670 | 2022-12-28 4:04PM EDT | 396.67 | 285.45 | 216.15 | 223.10 | 0.00 | - | 2 | 0 | 89.92% |
| TSLA240119P00400000 | 2023-05-26 3:35PM EDT | 400.00 | 205.21 | 204.85 | 208.75 | -10.49 | -4.86% | 1,351 | 756 | 52.28% |
| TSLA240119P00408330 | 2023-04-26 3:33PM EDT | 408.33 | 252.65 | 213.10 | 217.15 | 0.00 | - | 3,800 | 0 | 53.74% |
| TSLA240119P00410000 | 2022-08-17 1:56PM EDT | 410.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 0.00% |
| TSLA240119P00416670 | 2023-05-26 3:36PM EDT | 416.67 | 220.85 | 221.60 | 225.55 | -11.70 | -5.03% | 14,230 | 1,890 | 55.13% |
| TSLA240119P00420000 | 2022-08-24 3:56PM EDT | 420.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| TSLA240119P00425000 | 2023-05-26 12:43PM EDT | 425.00 | 230.00 | 229.80 | 233.90 | -34.45 | -13.03% | 10 | 0 | 56.29% |
| TSLA240119P00430000 | 2022-08-11 10:17AM EDT | 430.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| TSLA240119P00433330 | 2023-05-10 3:58PM EDT | 433.33 | 264.22 | 238.25 | 242.35 | 0.00 | - | 2 | 3 | 57.92% |
| TSLA240119P00440000 | 2022-08-16 12:16PM EDT | 440.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| TSLA240119P00441670 | 2023-05-10 3:58PM EDT | 441.67 | 272.58 | 246.60 | 250.75 | 0.00 | - | 2 | 0 | 59.23% |
| TSLA240119P00450000 | 2023-05-26 3:36PM EDT | 450.00 | 255.80 | 254.80 | 258.95 | -9.25 | -3.49% | 15,830 | 2,101 | 59.56% |
| TSLA240119P00458330 | 2023-04-25 3:58PM EDT | 458.33 | 296.84 | 271.75 | 276.45 | 0.00 | - | 1 | 0 | 83.43% |
| TSLA240119P00460000 | 2022-08-10 10:11AM EDT | 460.00 | 55.04 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| TSLA240119P00466670 | 2022-12-21 3:05PM EDT | 466.67 | 327.11 | 331.70 | 336.40 | 0.00 | - | 1 | 0 | 176.41% |
| TSLA240119P00470000 | 2022-08-24 3:48PM EDT | 470.00 | 50.79 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
| TSLA240119P00475000 | 2023-04-04 2:07PM EDT | 475.00 | 282.91 | 310.80 | 315.40 | 0.00 | - | 2 | 0 | 129.71% |
| TSLA240119P00480000 | 2022-08-22 11:39AM EDT | 480.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| TSLA240119P00483330 | 2023-03-14 1:09PM EDT | 483.33 | 300.46 | 296.25 | 299.50 | 0.00 | - | 1 | 0 | 83.37% |
| TSLA240119P00490000 | 2022-08-22 9:42AM EDT | 490.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 4 | 527 | 0.00% |
| TSLA240119P00491670 | 2022-12-09 1:28PM EDT | 491.67 | 309.43 | 374.00 | 383.00 | 0.00 | - | 68 | 0 | 212.05% |
| TSLA240119P00500000 | 2023-04-19 12:00PM EDT | 500.00 | 318.73 | 318.15 | 322.30 | 0.00 | - | 1 | 0 | 99.27% |
| TSLA240119P00510000 | 2022-08-22 3:44PM EDT | 510.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| TSLA240119P00516670 | 2023-02-21 11:20AM EDT | 516.67 | 311.85 | 320.90 | 322.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00520000 | 2022-08-18 11:41AM EDT | 520.00 | 62.44 | 0.00 | 0.00 | 0.00 | - | 2 | 843 | 0.00% |
| TSLA240119P00530000 | 2022-08-17 10:48AM EDT | 530.00 | 65.88 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| TSLA240119P00533330 | 2023-02-21 10:39AM EDT | 533.33 | 325.48 | 334.50 | 336.15 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240119P00540000 | 2022-08-18 11:41AM EDT | 540.00 | 67.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.00% |
| TSLA240119P00550000 | 2023-04-18 11:38AM EDT | 550.00 | 364.67 | 371.20 | 375.40 | 0.00 | - | 5 | 0 | 111.72% |
| TSLA240119P00558330 | 2023-02-01 4:48PM EDT | 558.33 | 375.90 | 356.80 | 363.70 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240119P00560000 | 2022-08-17 2:14PM EDT | 560.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 0.00% |
| TSLA240119P00566670 | 2023-02-10 10:57AM EDT | 566.67 | 365.98 | 391.90 | 394.45 | 0.00 | - | 3 | 0 | 120.04% |
| TSLA240119P00575000 | 2022-11-22 11:36AM EDT | 575.00 | 406.16 | 444.50 | 454.00 | 0.00 | - | 2 | 0 | 201.54% |
| TSLA240119P00580000 | 2022-08-22 10:27AM EDT | 580.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,848 | 0.00% |
| TSLA240119P00583330 | 2022-11-04 10:18AM EDT | 583.33 | 362.55 | 386.00 | 390.75 | 0.00 | - | 3 | 3 | 60.43% |
| TSLA240119P00591670 | 2022-10-11 2:45PM EDT | 591.67 | 373.10 | 401.45 | 406.10 | 0.00 | - | 2 | 0 | 87.21% |
| TSLA240119P00600000 | 2023-03-15 1:39PM EDT | 600.00 | 422.51 | 414.95 | 418.30 | 0.00 | - | 2 | 0 | 101.45% |
| TSLA240119P00608330 | 2022-10-05 2:57PM EDT | 608.33 | 366.00 | 398.90 | 403.20 | 0.00 | - | 6,084 | 0 | 0.00% |
| TSLA240119P00610000 | 2022-08-24 12:29PM EDT | 610.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 679 | 0.00% |
| TSLA240119P00616670 | 2022-10-06 1:11PM EDT | 616.67 | 377.25 | 406.80 | 411.45 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00620000 | 2022-08-23 1:12PM EDT | 620.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| TSLA240119P00625000 | 2023-01-26 12:06PM EDT | 625.00 | 468.28 | 427.10 | 429.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00630000 | 2022-08-17 10:29AM EDT | 630.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,517 | 0.00% |
| TSLA240119P00633330 | 2022-10-31 1:44PM EDT | 633.33 | 404.25 | 446.45 | 450.60 | 0.00 | - | 4 | 0 | 100.59% |
| TSLA240119P00640000 | 2022-08-23 11:50AM EDT | 640.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 2 | 837 | 0.00% |
| TSLA240119P00641670 | 2022-10-05 3:25PM EDT | 641.67 | 401.45 | 431.60 | 435.50 | 0.00 | - | 4,414 | 0 | 0.00% |
| TSLA240119P00650000 | 2022-12-08 2:05PM EDT | 650.00 | 478.43 | 532.00 | 542.00 | 0.00 | - | 1 | 0 | 230.33% |
| TSLA240119P00660000 | 2022-08-24 1:54PM EDT | 660.00 | 112.02 | 0.00 | 0.00 | 0.00 | - | 3 | 767 | 0.00% |
| TSLA240119P00666670 | 2022-10-21 12:20PM EDT | 666.67 | 455.30 | 483.85 | 488.70 | 0.00 | - | 3 | 0 | 114.84% |
| TSLA240119P00670000 | 2022-08-23 11:50AM EDT | 670.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 0.00% |
| TSLA240119P00675000 | 2022-11-02 12:21PM EDT | 675.00 | 451.83 | 477.50 | 483.55 | 0.00 | - | 4 | 0 | 77.23% |
| TSLA240119P00680000 | 2022-08-24 11:09AM EDT | 680.00 | 118.60 | 0.00 | 0.00 | 0.00 | - | 7 | 967 | 0.00% |
| TSLA240119P00683330 | 2022-09-30 2:09PM EDT | 683.33 | 415.50 | 452.20 | 457.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00690000 | 2022-08-24 2:47PM EDT | 690.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 70 | 4,506 | 0.00% |
| TSLA240119P00691670 | 2022-11-02 2:55PM EDT | 691.67 | 472.00 | 494.15 | 500.25 | 0.00 | - | 2 | 0 | 78.59% |
| TSLA240119P00700000 | 2023-03-15 1:38PM EDT | 700.00 | 522.28 | 514.70 | 518.45 | 0.00 | - | 2 | 0 | 109.89% |
| TSLA240119P00708330 | 2022-09-13 9:59AM EDT | 708.33 | 412.55 | 495.95 | 501.10 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240119P00710000 | 2022-08-23 11:50AM EDT | 710.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 2 | 632 | 0.00% |
| TSLA240119P00716670 | 2022-08-31 3:01PM EDT | 716.67 | 445.20 | 446.90 | 451.20 | 0.00 | - | 133 | 0 | 0.00% |
| TSLA240119P00720000 | 2022-08-24 9:42AM EDT | 720.00 | 135.79 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 0.00% |
| TSLA240119P00725000 | 2023-05-17 3:43PM EDT | 725.00 | 548.75 | 529.75 | 533.95 | 0.00 | - | 3 | 3 | 55.27% |
| TSLA240119P00730000 | 2022-08-24 9:53AM EDT | 730.00 | 138.35 | 0.00 | 0.00 | 0.00 | - | 2 | 641 | 0.00% |
| TSLA240119P00733330 | 2023-05-17 3:43PM EDT | 733.33 | 557.12 | 537.85 | 542.25 | 0.00 | - | 3 | 0 | 83.57% |
| TSLA240119P00740000 | 2022-08-22 10:22AM EDT | 740.00 | 153.18 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 0.00% |
| TSLA240119P00741670 | 2023-05-10 3:58PM EDT | 741.67 | 572.87 | 546.55 | 550.90 | 0.00 | - | 4 | 0 | 64.21% |
| TSLA240119P00750000 | 2022-12-21 1:09PM EDT | 750.00 | 612.10 | 615.05 | 618.00 | 0.00 | - | 5 | 0 | 205.62% |
| TSLA240119P00758330 | 2023-01-31 1:03PM EDT | 758.33 | 588.20 | 562.90 | 570.95 | 0.00 | - | 2 | 0 | 82.97% |
| TSLA240119P00760000 | 2022-08-23 11:23AM EDT | 760.00 | 156.40 | 0.00 | 0.00 | 0.00 | - | 4 | 484 | 0.00% |
| TSLA240119P00766670 | 2023-01-06 3:20PM EDT | 766.67 | 653.50 | 572.50 | 580.45 | 0.00 | - | 2 | 0 | 90.70% |
| TSLA240119P00770000 | 2022-08-22 11:36AM EDT | 770.00 | 165.35 | 0.00 | 0.00 | 0.00 | - | 3 | 776 | 0.00% |
| TSLA240119P00775000 | 2023-05-12 11:42AM EDT | 775.00 | 605.31 | 579.75 | 583.90 | 0.00 | - | 2 | 0 | 55.66% |
| TSLA240119P00780000 | 2022-08-24 12:25PM EDT | 780.00 | 161.33 | 0.00 | 0.00 | 0.00 | - | 3 | 599 | 0.00% |
| TSLA240119P00783330 | 2023-05-23 2:31PM EDT | 783.33 | 596.75 | 588.20 | 592.65 | 0.00 | - | 3 | 0 | 67.38% |
| TSLA240119P00790000 | 2022-08-24 9:52AM EDT | 790.00 | 165.70 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 0.00% |
| TSLA240119P00791670 | 2023-05-19 9:45AM EDT | 791.67 | 610.40 | 596.55 | 600.90 | 0.00 | - | 3 | 0 | 66.85% |
| TSLA240119P00800000 | 2023-04-24 10:40AM EDT | 800.00 | 640.09 | 618.80 | 622.75 | 0.00 | - | 2 | 0 | 127.74% |
| TSLA240119P00808330 | 2023-05-23 2:30PM EDT | 808.33 | 624.40 | 613.20 | 617.55 | 0.00 | - | 6 | 0 | 67.43% |
| TSLA240119P00810000 | 2022-08-24 10:53AM EDT | 810.00 | 176.80 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| TSLA240119P00816670 | 2023-05-25 9:54AM EDT | 816.67 | 632.50 | 621.55 | 625.90 | 0.00 | - | 1 | 0 | 68.12% |
| TSLA240119P00820000 | 2022-08-24 10:55AM EDT | 820.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| TSLA240119P00825000 | 2023-05-18 3:19PM EDT | 825.00 | 648.50 | 629.50 | 633.90 | 0.00 | - | 2 | 0 | 88.92% |
| TSLA240119P00830000 | 2022-08-22 10:19AM EDT | 830.00 | 198.10 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| TSLA240119P00840000 | 2022-08-24 11:53AM EDT | 840.00 | 191.88 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| TSLA240119P00850000 | 2022-08-23 12:46PM EDT | 850.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | 8 | 2,335 | 0.00% |
| TSLA240119P00860000 | 2022-08-23 12:20PM EDT | 860.00 | 207.90 | 0.00 | 0.00 | 0.00 | - | 6 | 457 | 0.00% |
| TSLA240119P00870000 | 2022-08-24 3:47PM EDT | 870.00 | 209.50 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 0.00% |
| TSLA240119P00880000 | 2022-08-19 2:43PM EDT | 880.00 | 216.50 | 0.00 | 0.00 | 0.00 | - | 28 | 839 | 0.00% |
| TSLA240119P00890000 | 2022-08-24 1:45PM EDT | 890.00 | 221.09 | 0.00 | 0.00 | 0.00 | - | 5 | 1,229 | 0.00% |
| TSLA240119P00900000 | 2022-08-24 3:47PM EDT | 900.00 | 226.30 | 0.00 | 0.00 | 0.00 | - | 334 | 4,488 | 0.00% |
| TSLA240119P00910000 | 2022-08-24 11:46AM EDT | 910.00 | 229.56 | 0.00 | 0.00 | 0.00 | - | 17 | 184 | 0.00% |
| TSLA240119P00920000 | 2022-08-19 1:35PM EDT | 920.00 | 241.54 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 0.00% |
| TSLA240119P00930000 | 2022-08-23 2:33PM EDT | 930.00 | 243.67 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 0.00% |
| TSLA240119P00940000 | 2022-08-10 9:40AM EDT | 940.00 | 265.00 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| TSLA240119P00950000 | 2022-08-24 3:46PM EDT | 950.00 | 255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,833 | 0.00% |
| TSLA240119P00960000 | 2022-08-23 3:31PM EDT | 960.00 | 262.45 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 0.00% |
| TSLA240119P00970000 | 2022-08-23 3:31PM EDT | 970.00 | 268.55 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| TSLA240119P00975000 | 2022-08-23 3:31PM EDT | 975.00 | 271.35 | 0.00 | 0.00 | 0.00 | - | 5 | 317 | 0.00% |
| TSLA240119P00980000 | 2022-08-24 1:04PM EDT | 980.00 | 272.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,672 | 0.00% |
| TSLA240119P00990000 | 2022-08-24 2:30PM EDT | 990.00 | 278.67 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 0.00% |
| TSLA240119P01000000 | 2022-08-24 1:00PM EDT | 1,000.00 | 284.65 | 0.00 | 0.00 | 0.00 | - | 17 | 6,093 | 0.00% |
| TSLA240119P01010000 | 2022-08-19 10:24AM EDT | 1,010.00 | 295.13 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| TSLA240119P01020000 | 2022-08-24 2:30PM EDT | 1,020.00 | 297.57 | 0.00 | 0.00 | 0.00 | - | 147 | 921 | 0.00% |
| TSLA240119P01025000 | 2022-08-15 11:23AM EDT | 1,025.00 | 293.62 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 0.00% |
| TSLA240119P01030000 | 2022-08-22 11:36AM EDT | 1,030.00 | 315.70 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| TSLA240119P01040000 | 2022-08-01 1:19PM EDT | 1,040.00 | 322.30 | 0.00 | 0.00 | 0.00 | - | 6 | 148 | 0.00% |
| TSLA240119P01050000 | 2022-08-19 10:44AM EDT | 1,050.00 | 319.65 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 0.00% |
| TSLA240119P01060000 | 2022-08-24 12:05PM EDT | 1,060.00 | 319.55 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| TSLA240119P01070000 | 2022-08-05 2:22PM EDT | 1,070.00 | 352.50 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 0.00% |
| TSLA240119P01075000 | 2022-08-22 11:36AM EDT | 1,075.00 | 346.00 | 0.00 | 0.00 | 0.00 | - | 4 | 475 | 0.00% |
| TSLA240119P01080000 | 2022-08-18 10:33AM EDT | 1,080.00 | 330.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5,052 | 0.00% |
| TSLA240119P01090000 | 2022-08-22 12:35PM EDT | 1,090.00 | 355.30 | 0.00 | 0.00 | 0.00 | - | 7 | 655 | 0.00% |
| TSLA240119P01100000 | 2022-08-22 12:35PM EDT | 1,100.00 | 362.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6,883 | 0.00% |
| TSLA240119P01110000 | 2022-08-16 10:22AM EDT | 1,110.00 | 347.20 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA240119P01120000 | 2022-08-17 10:50AM EDT | 1,120.00 | 361.25 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 0.00% |
| TSLA240119P01125000 | 2022-08-15 3:17PM EDT | 1,125.00 | 351.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1,087 | 0.00% |
| TSLA240119P01130000 | 2022-08-16 2:30PM EDT | 1,130.00 | 357.05 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.00% |
| TSLA240119P01140000 | 2022-08-24 11:13AM EDT | 1,140.00 | 374.05 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| TSLA240119P01150000 | 2022-08-18 3:55PM EDT | 1,150.00 | 381.80 | 0.00 | 0.00 | 0.00 | - | 4 | 303 | 0.00% |
| TSLA240119P01160000 | 2022-08-18 3:43PM EDT | 1,160.00 | 387.10 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| TSLA240119P01170000 | 2022-08-12 2:10PM EDT | 1,170.00 | 404.54 | 0.00 | 0.00 | 0.00 | - | 26 | 40 | 0.00% |
| TSLA240119P01175000 | 2022-08-22 12:48PM EDT | 1,175.00 | 416.01 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 0.00% |
| TSLA240119P01180000 | 2022-08-15 11:52AM EDT | 1,180.00 | 393.70 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| TSLA240119P01190000 | 2022-08-12 11:58AM EDT | 1,190.00 | 423.75 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 0.00% |
| TSLA240119P01200000 | 2022-08-24 3:59PM EDT | 1,200.00 | 422.39 | 0.00 | 0.00 | 0.00 | - | 23 | 1,798 | 0.00% |
| TSLA240119P01225000 | 2022-08-17 10:59AM EDT | 1,225.00 | 436.12 | 0.00 | 0.00 | 0.00 | - | 4 | 341 | 0.00% |
| TSLA240119P01250000 | 2022-08-17 3:59PM EDT | 1,250.00 | 449.49 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 0.00% |
| TSLA240119P01275000 | 2022-08-12 2:36PM EDT | 1,275.00 | 479.65 | 0.00 | 0.00 | 0.00 | - | 26 | 321 | 0.00% |
| TSLA240119P01300000 | 2022-08-18 3:17PM EDT | 1,300.00 | 487.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5,815 | 0.00% |
| TSLA240119P01325000 | 2022-08-18 11:07AM EDT | 1,325.00 | 505.00 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| TSLA240119P01350000 | 2022-08-12 11:33AM EDT | 1,350.00 | 546.15 | 0.00 | 0.00 | 0.00 | - | 18 | 954 | 0.00% |
| TSLA240119P01375000 | 2022-08-12 11:32AM EDT | 1,375.00 | 567.10 | 0.00 | 0.00 | 0.00 | - | 12 | 915 | 0.00% |
| TSLA240119P01400000 | 2022-08-24 1:21PM EDT | 1,400.00 | 575.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18,027 | 0.00% |
| TSLA240119P01425000 | 2022-08-15 1:24PM EDT | 1,425.00 | 571.75 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 0.00% |
| TSLA240119P01450000 | 2022-08-19 3:43PM EDT | 1,450.00 | 616.63 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 0.00% |
| TSLA240119P01475000 | 2022-08-16 2:41PM EDT | 1,475.00 | 623.70 | 0.00 | 0.00 | 0.00 | - | 9 | 506 | 0.00% |
| TSLA240119P01500000 | 2022-08-23 11:59AM EDT | 1,500.00 | 668.10 | 0.00 | 0.00 | 0.00 | - | 2 | 763 | 0.00% |
| TSLA240119P01550000 | 2022-08-17 10:59AM EDT | 1,550.00 | 698.68 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| TSLA240119P01600000 | 2022-08-17 10:41AM EDT | 1,600.00 | 739.00 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 0.00% |
| TSLA240119P01650000 | 2022-08-15 12:36PM EDT | 1,650.00 | 764.30 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 0.00% |
| TSLA240119P01675000 | 2022-08-18 12:43PM EDT | 1,675.00 | 799.80 | 0.00 | 0.00 | 0.00 | - | 3 | 368 | 0.00% |
| TSLA240119P01700000 | 2022-08-22 12:51PM EDT | 1,700.00 | 852.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8,763 | 0.00% |
| TSLA240119P01725000 | 2022-08-15 2:56PM EDT | 1,725.00 | 830.28 | 0.00 | 0.00 | 0.00 | - | 2 | 418 | 0.00% |
| TSLA240119P01750000 | 2022-08-18 10:06AM EDT | 1,750.00 | 868.90 | 0.00 | 0.00 | 0.00 | - | 2 | 514 | 0.00% |
| TSLA240119P01775000 | 2022-08-15 3:17PM EDT | 1,775.00 | 874.52 | 0.00 | 0.00 | 0.00 | - | 4 | 770 | 0.00% |
| TSLA240119P01800000 | 2022-08-22 11:14AM EDT | 1,800.00 | 920.69 | 0.00 | 0.00 | 0.00 | - | 1 | 15,865 | 0.00% |
| TSLA240119P01825000 | 2022-08-15 2:58PM EDT | 1,825.00 | 920.04 | 0.00 | 0.00 | 0.00 | - | 46 | 370 | 0.00% |
| TSLA240119P01850000 | 2022-08-24 12:58PM EDT | 1,850.00 | 970.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,750 | 0.00% |
| TSLA240119P01875000 | 2022-08-15 2:59PM EDT | 1,875.00 | 966.50 | 0.00 | 0.00 | 0.00 | - | 6 | 271 | 0.00% |
| TSLA240119P01900000 | 2022-08-15 2:58PM EDT | 1,900.00 | 989.45 | 0.00 | 0.00 | 0.00 | - | 26 | 295 | 0.00% |
| TSLA240119P01925000 | 2022-08-16 12:31PM EDT | 1,925.00 | 1,019.75 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| TSLA240119P01950000 | 2022-08-24 12:58PM EDT | 1,950.00 | 1,064.32 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| TSLA240119P02000000 | 2022-08-24 12:31PM EDT | 2,000.00 | 1,105.93 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 0.00% |
| TSLA240119P02025000 | 2022-08-16 9:33AM EDT | 2,025.00 | 1,106.05 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 0.00% |
| TSLA240119P02050000 | 2022-08-15 2:58PM EDT | 2,050.00 | 1,129.76 | 0.00 | 0.00 | 0.00 | - | 46 | 241 | 0.00% |
| TSLA240119P02075000 | 2022-08-15 2:57PM EDT | 2,075.00 | 1,153.69 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| TSLA240119P02100000 | 2022-08-15 2:57PM EDT | 2,100.00 | 1,178.02 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| TSLA240119P02125000 | 2022-08-15 2:58PM EDT | 2,125.00 | 1,201.99 | 0.00 | 0.00 | 0.00 | - | 24 | 100 | 0.00% |
| TSLA240119P02150000 | 2022-08-16 1:31PM EDT | 2,150.00 | 1,230.85 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| TSLA240119P02175000 | 2022-07-29 10:33AM EDT | 2,175.00 | 1,319.00 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 0.00% |
| TSLA240119P02200000 | 2022-07-29 10:34AM EDT | 2,200.00 | 1,342.95 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| TSLA240119P02225000 | 2022-07-28 3:13PM EDT | 2,225.00 | 1,383.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240119P02250000 | 2022-07-29 12:47PM EDT | 2,250.00 | 1,388.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA240119P02275000 | 2022-07-28 3:18PM EDT | 2,275.00 | 1,432.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240119P02300000 | 2022-07-27 10:15AM EDT | 2,300.00 | 1,492.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240119P02325000 | 2022-05-19 12:45PM EDT | 2,325.00 | 1,614.60 | 1,665.00 | 1,685.00 | 0.00 | - | 8 | 27 | 0.00% |
| TSLA240119P02350000 | 2022-07-08 11:23AM EDT | 2,350.00 | 1,586.65 | 1,476.50 | 1,494.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P02375000 | 2022-06-13 9:46AM EDT | 2,375.00 | 1,705.84 | 1,642.40 | 1,660.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P02400000 | 2022-08-10 3:22PM EDT | 2,400.00 | 1,508.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TSLA240119P02425000 | 2022-05-17 12:26PM EDT | 2,425.00 | 1,671.40 | 1,776.00 | 1,795.50 | 0.00 | - | 12 | 2 | 0.00% |
| TSLA240119P02450000 | 2022-07-29 10:36AM EDT | 2,450.00 | 1,590.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240119P02475000 | 2022-08-24 10:55AM EDT | 2,475.00 | 1,571.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.