Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:45PM EDT. Mercado abierto.
Llamadaspor16 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220916C00005000 | 2022-06-24 10:05AM EDT | 5.00 | 730.60 | 662.10 | 665.25 | 0.00 | - | 21 | 18 | 444.53% |
| TSLA220916C00010000 | 2022-06-14 10:32AM EDT | 10.00 | 632.15 | 656.30 | 659.50 | 0.00 | - | 14 | 35 | 0.00% |
| TSLA220916C00015000 | 2022-06-14 10:29AM EDT | 15.00 | 624.05 | 651.45 | 654.85 | 0.00 | - | 15 | 48 | 0.00% |
| TSLA220916C00020000 | 2022-06-22 2:38PM EDT | 20.00 | 695.80 | 647.30 | 650.50 | 0.00 | - | 1 | 72 | 324.41% |
| TSLA220916C00025000 | 2022-06-21 11:31AM EDT | 25.00 | 699.12 | 641.10 | 645.30 | 0.00 | - | 8 | 15 | 281.64% |
| TSLA220916C00030000 | 2022-06-24 2:48PM EDT | 30.00 | 703.35 | 636.40 | 639.50 | 0.00 | - | 5 | 210 | 0.00% |
| TSLA220916C00035000 | 2022-06-14 10:12AM EDT | 35.00 | 609.90 | 632.35 | 635.40 | 0.00 | - | 2 | 185 | 258.98% |
| TSLA220916C00040000 | 2022-06-22 2:38PM EDT | 40.00 | 675.89 | 626.65 | 630.45 | 0.00 | - | 1 | 4 | 250.00% |
| TSLA220916C00045000 | 2022-05-06 9:35AM EDT | 45.00 | 811.10 | 657.40 | 660.90 | 0.00 | - | 1 | 9 | 756.03% |
| TSLA220916C00050000 | 2022-03-30 10:28AM EDT | 50.00 | 1,061.61 | 817.40 | 824.60 | 0.00 | - | 2 | 90 | 0.00% |
| TSLA220916C00055000 | 2022-06-14 10:32AM EDT | 55.00 | 588.05 | 612.45 | 615.70 | 0.00 | - | 2 | 313 | 232.81% |
| TSLA220916C00060000 | 2022-06-14 10:12AM EDT | 60.00 | 585.15 | 606.25 | 609.90 | 0.00 | - | 1 | 54 | 0.00% |
| TSLA220916C00080000 | 2022-05-11 10:46AM EDT | 80.00 | 717.98 | 616.55 | 619.95 | 0.00 | - | 1 | 61 | 449.66% |
| TSLA220916C00100000 | 2022-06-15 3:20PM EDT | 100.00 | 594.11 | 567.55 | 570.25 | 0.00 | - | 12 | 205 | 154.79% |
| TSLA220916C00120000 | 2022-06-14 3:48PM EDT | 120.00 | 544.65 | 548.40 | 551.35 | 0.00 | - | 49 | 75 | 173.68% |
| TSLA220916C00140000 | 2022-06-14 2:26PM EDT | 140.00 | 528.30 | 527.95 | 530.95 | 0.00 | - | 36 | 120 | 150.44% |
| TSLA220916C00150000 | 2022-06-22 2:40PM EDT | 150.00 | 566.27 | 517.90 | 521.05 | 0.00 | - | 2 | 106 | 145.97% |
| TSLA220916C00160000 | 2022-06-14 2:51PM EDT | 160.00 | 504.70 | 508.45 | 511.30 | 0.00 | - | 27 | 263 | 144.21% |
| TSLA220916C00180000 | 2022-06-21 12:16PM EDT | 180.00 | 544.55 | 489.60 | 492.55 | 0.00 | - | 6 | 63 | 129.10% |
| TSLA220916C00200000 | 2022-06-21 1:09PM EDT | 200.00 | 530.00 | 468.50 | 473.85 | 0.00 | - | 6 | 1,951 | 120.73% |
| TSLA220916C00204000 | 2022-06-14 3:36PM EDT | 204.00 | 462.85 | 465.45 | 469.00 | 0.00 | - | 5 | 68 | 119.58% |
| TSLA220916C00208000 | 2022-06-22 12:04PM EDT | 208.00 | 510.90 | 461.55 | 464.65 | 0.00 | - | 1 | 67 | 115.87% |
| TSLA220916C00212000 | 2022-06-14 1:24PM EDT | 212.00 | 468.75 | 457.80 | 460.65 | 0.00 | - | 6 | 65 | 115.89% |
| TSLA220916C00216000 | 2022-06-14 2:02PM EDT | 216.00 | 454.45 | 453.95 | 456.95 | 0.00 | - | 3 | 34 | 117.04% |
| TSLA220916C00220000 | 2022-06-14 2:29PM EDT | 220.00 | 452.35 | 450.00 | 452.80 | 0.00 | - | 3 | 118 | 114.65% |
| TSLA220916C00224000 | 2022-06-14 1:26PM EDT | 224.00 | 455.60 | 446.15 | 449.55 | 0.00 | - | 3 | 67 | 117.93% |
| TSLA220916C00228000 | 2022-06-24 10:00AM EDT | 228.00 | 505.50 | 442.90 | 445.80 | 0.00 | - | 27 | 52 | 120.85% |
| TSLA220916C00232000 | 2022-06-14 10:32AM EDT | 232.00 | 414.65 | 438.40 | 441.20 | 0.00 | - | 1 | 41 | 113.89% |
| TSLA220916C00236000 | 2022-06-14 11:36AM EDT | 236.00 | 428.80 | 434.55 | 437.30 | 0.00 | - | 2 | 80 | 113.40% |
| TSLA220916C00240000 | 2022-06-17 9:42AM EDT | 240.00 | 418.32 | 430.55 | 434.15 | 0.00 | - | 2 | 174 | 115.49% |
| TSLA220916C00244000 | 2022-06-14 10:18AM EDT | 244.00 | 403.20 | 427.55 | 430.35 | 0.00 | - | 1 | 90 | 118.41% |
| TSLA220916C00248000 | 2022-06-14 10:47AM EDT | 248.00 | 407.05 | 423.70 | 426.45 | 0.00 | - | 1 | 76 | 117.53% |
| TSLA220916C00250000 | 2022-06-15 9:36AM EDT | 250.00 | 420.00 | 421.80 | 424.50 | 0.00 | - | 1 | 296 | 117.18% |
| TSLA220916C00252000 | 2022-06-14 1:11PM EDT | 252.00 | 425.50 | 419.05 | 422.60 | 0.00 | - | 2 | 120 | 114.03% |
| TSLA220916C00256000 | 2022-06-14 10:31AM EDT | 256.00 | 393.40 | 415.40 | 418.85 | 0.00 | - | 1 | 42 | 114.42% |
| TSLA220916C00260000 | 2022-06-14 3:12PM EDT | 260.00 | 404.52 | 412.20 | 414.90 | 0.00 | - | 3 | 95 | 115.44% |
| TSLA220916C00264000 | 2022-06-14 3:26PM EDT | 264.00 | 400.25 | 408.40 | 411.10 | 0.00 | - | 1 | 39 | 114.95% |
| TSLA220916C00268000 | 2022-06-14 10:20AM EDT | 268.00 | 378.30 | 404.50 | 407.30 | 0.00 | - | 1 | 28 | 114.12% |
| TSLA220916C00272000 | 2022-06-14 3:36PM EDT | 272.00 | 398.30 | 400.70 | 403.55 | 0.00 | - | 2 | 31 | 113.71% |
| TSLA220916C00276000 | 2022-06-14 11:47AM EDT | 276.00 | 394.10 | 396.95 | 399.65 | 0.00 | - | 1 | 152 | 112.98% |
| TSLA220916C00280000 | 2022-06-16 3:33PM EDT | 280.00 | 362.60 | 393.00 | 395.80 | 0.00 | - | 1 | 157 | 111.84% |
| TSLA220916C00284000 | 2022-06-14 1:11PM EDT | 284.00 | 395.40 | 389.20 | 392.05 | 0.00 | - | 2 | 140 | 111.33% |
| TSLA220916C00288000 | 2022-06-22 1:44PM EDT | 288.00 | 435.75 | 384.75 | 388.30 | 0.00 | - | 1 | 179 | 109.22% |
| TSLA220916C00292000 | 2022-06-16 3:10PM EDT | 292.00 | 351.20 | 381.65 | 384.50 | 0.00 | - | 2 | 79 | 110.22% |
| TSLA220916C00296000 | 2022-06-15 2:58PM EDT | 296.00 | 404.00 | 377.45 | 380.20 | 0.00 | - | 1 | 64 | 107.48% |
| TSLA220916C00300000 | 2022-06-28 1:46PM EDT | 300.00 | 409.20 | 373.60 | 376.85 | 0.00 | - | 3 | 924 | 107.70% |
| TSLA220916C00304000 | 2022-06-14 2:25PM EDT | 304.00 | 372.50 | 370.35 | 373.05 | 0.00 | - | 2 | 174 | 108.14% |
| TSLA220916C00308000 | 2022-06-14 3:48PM EDT | 308.00 | 365.70 | 366.10 | 369.15 | 0.00 | - | 1 | 38 | 106.27% |
| TSLA220916C00312000 | 2022-06-14 10:37AM EDT | 312.00 | 343.80 | 362.85 | 365.65 | 0.00 | - | 1 | 75 | 107.19% |
| TSLA220916C00316000 | 2022-06-14 11:46AM EDT | 316.00 | 356.90 | 358.60 | 361.50 | 0.00 | - | 6 | 97 | 104.87% |
| TSLA220916C00320000 | 2022-06-28 10:38AM EDT | 320.00 | 418.75 | 355.15 | 359.30 | 0.00 | - | 1 | 2,790 | 107.63% |
| TSLA220916C00324000 | 2022-06-14 11:54AM EDT | 324.00 | 351.25 | 351.10 | 353.75 | 0.00 | - | 2 | 57 | 103.22% |
| TSLA220916C00328000 | 2022-06-22 1:44PM EDT | 328.00 | 397.85 | 347.20 | 350.00 | 0.00 | - | 1 | 49 | 102.34% |
| TSLA220916C00332000 | 2022-06-14 12:07PM EDT | 332.00 | 338.25 | 344.45 | 346.95 | 0.00 | - | 1 | 62 | 104.58% |
| TSLA220916C00336000 | 2022-06-14 1:13PM EDT | 336.00 | 348.80 | 339.35 | 343.20 | 0.00 | - | 4 | 162 | 101.67% |
| TSLA220916C00340000 | 2022-05-27 12:27PM EDT | 340.00 | 420.10 | 396.55 | 411.30 | 0.00 | - | 1 | 197 | 226.22% |
| TSLA220916C00344000 | 2022-06-14 3:42PM EDT | 344.00 | 334.85 | 333.10 | 335.85 | 0.00 | - | 2 | 201 | 102.45% |
| TSLA220916C00348000 | 2022-06-23 3:27PM EDT | 348.00 | 364.97 | 328.85 | 331.55 | 0.00 | - | 1 | 169 | 100.13% |
| TSLA220916C00352000 | 2022-06-14 1:11PM EDT | 352.00 | 333.10 | 325.75 | 328.45 | 0.00 | - | 3 | 204 | 101.28% |
| TSLA220916C00356000 | 2022-04-27 3:32PM EDT | 356.00 | 533.93 | 407.95 | 417.65 | 0.00 | - | 5 | 73 | 252.47% |
| TSLA220916C00360000 | 2022-06-14 3:42PM EDT | 360.00 | 321.34 | 317.40 | 320.60 | 0.00 | - | 5 | 214 | 98.04% |
| TSLA220916C00364000 | 2022-06-16 11:33AM EDT | 364.00 | 308.81 | 314.95 | 317.50 | 0.00 | - | 5 | 313 | 99.88% |
| TSLA220916C00368000 | 2022-06-14 10:18AM EDT | 368.00 | 290.60 | 310.70 | 313.25 | 0.00 | - | 1 | 156 | 97.75% |
| TSLA220916C00372000 | 2022-06-21 1:07PM EDT | 372.00 | 365.00 | 307.15 | 309.90 | 0.00 | - | 2 | 129 | 97.70% |
| TSLA220916C00376000 | 2022-06-07 1:34PM EDT | 376.00 | 351.35 | 303.95 | 306.65 | 0.00 | - | 4 | 49 | 98.14% |
| TSLA220916C00380000 | 2022-06-16 12:27PM EDT | 380.00 | 286.90 | 300.50 | 303.05 | 0.00 | - | 1 | 261 | 97.81% |
| TSLA220916C00384000 | 2022-06-24 12:41PM EDT | 384.00 | 358.00 | 296.80 | 299.00 | 0.00 | - | 1 | 46 | 96.64% |
| TSLA220916C00388000 | 2022-06-14 1:25PM EDT | 388.00 | 304.85 | 292.55 | 295.90 | 0.00 | - | 1 | 166 | 95.93% |
| TSLA220916C00392000 | 2022-06-14 11:16AM EDT | 392.00 | 275.65 | 288.55 | 291.75 | 0.00 | - | 1 | 179 | 94.32% |
| TSLA220916C00396000 | 2022-06-16 3:09PM EDT | 396.00 | 260.40 | 285.55 | 288.20 | 0.00 | - | 2 | 157 | 94.47% |
| TSLA220916C00400000 | 2022-06-24 11:45AM EDT | 400.00 | 339.73 | 282.15 | 286.65 | 0.00 | - | 9 | 2,291 | 96.23% |
| TSLA220916C00410000 | 2022-06-21 10:20AM EDT | 410.00 | 310.84 | 273.90 | 276.40 | 0.00 | - | 2 | 157 | 94.09% |
| TSLA220916C00420000 | 2022-06-28 10:23AM EDT | 420.00 | 327.00 | 264.90 | 268.10 | 0.00 | - | 3 | 2,948 | 93.03% |
| TSLA220916C00430000 | 2022-06-21 9:51AM EDT | 430.00 | 286.10 | 256.45 | 258.10 | 0.00 | - | 1 | 1,305 | 90.83% |
| TSLA220916C00440000 | 2022-06-24 2:44PM EDT | 440.00 | 308.64 | 247.70 | 250.15 | 0.00 | - | 1 | 360 | 90.07% |
| TSLA220916C00450000 | 2022-06-28 12:43PM EDT | 450.00 | 278.00 | 240.15 | 241.90 | 0.00 | - | 1 | 4,012 | 89.86% |
| TSLA220916C00460000 | 2022-06-22 1:44PM EDT | 460.00 | 279.05 | 231.30 | 232.95 | 0.00 | - | 190 | 428 | 87.95% |
| TSLA220916C00470000 | 2022-06-23 2:11PM EDT | 470.00 | 247.95 | 223.05 | 225.65 | 0.00 | - | 12 | 307 | 87.59% |
| TSLA220916C00480000 | 2022-06-23 2:11PM EDT | 480.00 | 239.75 | 215.10 | 217.05 | 0.00 | - | 6 | 607 | 86.37% |
| TSLA220916C00490000 | 2022-06-29 10:08AM EDT | 490.00 | 223.00 | 207.85 | 210.05 | -12.80 | -5.43% | 1 | 805 | 86.52% |
| TSLA220916C00500000 | 2022-06-29 11:24AM EDT | 500.00 | 200.00 | 199.80 | 201.35 | -27.63 | -12.14% | 3 | 13,430 | 84.92% |
| TSLA220916C00510000 | 2022-06-27 12:46PM EDT | 510.00 | 250.11 | 191.25 | 194.80 | 0.00 | - | 1 | 1,844 | 84.22% |
| TSLA220916C00520000 | 2022-06-29 11:48AM EDT | 520.00 | 189.80 | 184.00 | 185.65 | -7.95 | -4.02% | 5 | 846 | 82.63% |
| TSLA220916C00530000 | 2022-06-28 9:33AM EDT | 530.00 | 240.04 | 176.60 | 179.15 | 0.00 | - | 100 | 227 | 82.34% |
| TSLA220916C00540000 | 2022-06-29 9:43AM EDT | 540.00 | 177.15 | 169.05 | 172.25 | -54.79 | -23.62% | 1 | 243 | 81.60% |
| TSLA220916C00550000 | 2022-06-29 10:18AM EDT | 550.00 | 169.58 | 162.95 | 164.45 | -39.72 | -18.98% | 2 | 629 | 81.00% |
| TSLA220916C00560000 | 2022-06-27 12:25PM EDT | 560.00 | 209.00 | 154.95 | 158.20 | 0.00 | - | 4 | 629 | 80.08% |
| TSLA220916C00570000 | 2022-06-28 9:51AM EDT | 570.00 | 213.95 | 147.65 | 150.90 | 0.00 | - | 150 | 285 | 78.87% |
| TSLA220916C00580000 | 2022-06-28 9:51AM EDT | 580.00 | 206.15 | 141.00 | 144.20 | 0.00 | - | 150 | 293 | 78.15% |
| TSLA220916C00590000 | 2022-06-28 11:15AM EDT | 590.00 | 175.95 | 135.45 | 137.65 | 0.00 | - | 21 | 175 | 77.87% |
| TSLA220916C00600000 | 2022-06-29 10:48AM EDT | 600.00 | 133.04 | 129.55 | 130.80 | -21.34 | -13.82% | 5 | 6,299 | 77.15% |
| TSLA220916C00610000 | 2022-06-29 11:38AM EDT | 610.00 | 128.57 | 123.15 | 125.20 | -35.28 | -21.53% | 20 | 1,106 | 76.62% |
| TSLA220916C00620000 | 2022-06-29 11:25AM EDT | 620.00 | 119.15 | 117.50 | 118.70 | -35.55 | -22.98% | 1 | 347 | 75.90% |
| TSLA220916C00630000 | 2022-06-29 12:13PM EDT | 630.00 | 113.00 | 111.25 | 113.15 | -48.30 | -29.94% | 7 | 410 | 75.20% |
| TSLA220916C00640000 | 2022-06-29 11:25AM EDT | 640.00 | 108.10 | 105.60 | 107.55 | -48.85 | -31.12% | 5 | 193 | 74.59% |
| TSLA220916C00650000 | 2022-06-29 12:11PM EDT | 650.00 | 102.15 | 100.05 | 101.20 | -19.20 | -15.82% | 18 | 941 | 73.59% |
| TSLA220916C00660000 | 2022-06-29 11:24AM EDT | 660.00 | 95.18 | 94.95 | 95.90 | -22.25 | -18.95% | 9 | 926 | 73.08% |
| TSLA220916C00670000 | 2022-06-29 12:13PM EDT | 670.00 | 91.50 | 89.95 | 91.00 | -20.17 | -18.06% | 17 | 694 | 72.64% |
| TSLA220916C00680000 | 2022-06-29 11:09AM EDT | 680.00 | 88.67 | 85.15 | 86.05 | -14.98 | -14.45% | 16 | 250 | 72.13% |
| TSLA220916C00690000 | 2022-06-29 11:38AM EDT | 690.00 | 83.90 | 80.45 | 81.50 | -14.10 | -14.39% | 14 | 508 | 71.69% |
| TSLA220916C00700000 | 2022-06-29 12:19PM EDT | 700.00 | 77.50 | 75.75 | 76.75 | -16.70 | -17.73% | 548 | 11,892 | 71.03% |
| TSLA220916C00710000 | 2022-06-29 11:36AM EDT | 710.00 | 74.20 | 71.50 | 72.30 | -14.45 | -16.30% | 16 | 1,542 | 70.55% |
| TSLA220916C00720000 | 2022-06-29 12:24PM EDT | 720.00 | 68.00 | 67.10 | 67.80 | -16.85 | -19.86% | 7 | 888 | 69.86% |
| TSLA220916C00730000 | 2022-06-29 10:32AM EDT | 730.00 | 66.93 | 63.30 | 64.15 | -12.07 | -15.28% | 6 | 418 | 69.63% |
| TSLA220916C00740000 | 2022-06-29 11:42AM EDT | 740.00 | 62.11 | 59.35 | 60.20 | -12.89 | -17.19% | 25 | 582 | 69.08% |
| TSLA220916C00750000 | 2022-06-29 12:28PM EDT | 750.00 | 56.10 | 55.60 | 56.35 | -13.15 | -18.99% | 130 | 4,995 | 68.53% |
| TSLA220916C00760000 | 2022-06-29 11:12AM EDT | 760.00 | 54.65 | 52.40 | 53.20 | -11.78 | -17.73% | 28 | 1,421 | 68.36% |
| TSLA220916C00770000 | 2022-06-29 11:43AM EDT | 770.00 | 51.00 | 48.90 | 49.45 | -11.50 | -18.40% | 5 | 633 | 67.70% |
| TSLA220916C00780000 | 2022-06-29 11:55AM EDT | 780.00 | 48.60 | 45.95 | 46.60 | -18.85 | -27.95% | 111 | 714 | 67.52% |
| TSLA220916C00790000 | 2022-06-29 10:17AM EDT | 790.00 | 46.20 | 42.65 | 43.25 | -8.65 | -15.77% | 6 | 981 | 66.86% |
| TSLA220916C00800000 | 2022-06-29 12:29PM EDT | 800.00 | 40.00 | 40.15 | 40.80 | -12.25 | -23.44% | 205 | 6,565 | 66.80% |
| TSLA220916C00810000 | 2022-06-29 12:01PM EDT | 810.00 | 39.45 | 37.50 | 38.10 | -10.20 | -20.54% | 15 | 632 | 66.46% |
| TSLA220916C00820000 | 2022-06-29 11:40AM EDT | 820.00 | 36.89 | 35.00 | 35.60 | -11.13 | -23.18% | 4 | 1,026 | 66.15% |
| TSLA220916C00830000 | 2022-06-29 11:56AM EDT | 830.00 | 34.60 | 32.50 | 33.10 | -8.45 | -19.63% | 3 | 573 | 65.73% |
| TSLA220916C00840000 | 2022-06-29 10:46AM EDT | 840.00 | 33.15 | 30.30 | 30.90 | -6.89 | -17.21% | 24 | 1,408 | 65.47% |
| TSLA220916C00850000 | 2022-06-29 12:06PM EDT | 850.00 | 29.59 | 28.20 | 28.80 | -7.91 | -21.09% | 20 | 1,845 | 65.19% |
| TSLA220916C00860000 | 2022-06-29 11:08AM EDT | 860.00 | 27.75 | 26.45 | 26.75 | -7.24 | -20.69% | 28 | 806 | 65.00% |
| TSLA220916C00870000 | 2022-06-29 11:11AM EDT | 870.00 | 26.00 | 24.65 | 25.15 | -7.05 | -21.33% | 36 | 903 | 64.90% |
| TSLA220916C00880000 | 2022-06-29 11:56AM EDT | 880.00 | 24.40 | 22.95 | 23.45 | -6.30 | -20.52% | 19 | 655 | 64.71% |
| TSLA220916C00890000 | 2022-06-29 10:29AM EDT | 890.00 | 23.11 | 21.35 | 21.70 | -7.33 | -24.08% | 1 | 573 | 64.43% |
| TSLA220916C00900000 | 2022-06-29 12:25PM EDT | 900.00 | 20.00 | 19.80 | 20.20 | -6.75 | -25.23% | 181 | 4,195 | 64.22% |
| TSLA220916C00910000 | 2022-06-29 11:43AM EDT | 910.00 | 19.52 | 18.50 | 18.95 | -5.68 | -22.54% | 9 | 266 | 64.19% |
| TSLA220916C00920000 | 2022-06-29 12:26PM EDT | 920.00 | 17.43 | 17.20 | 17.60 | -5.97 | -25.51% | 5 | 698 | 64.01% |
| TSLA220916C00930000 | 2022-06-29 12:26PM EDT | 930.00 | 16.26 | 16.05 | 16.50 | -5.94 | -26.76% | 3 | 1,108 | 63.98% |
| TSLA220916C00935000 | 2022-06-29 11:32AM EDT | 935.00 | 16.36 | 15.40 | 15.90 | -4.69 | -22.28% | 2 | 1,089 | 63.85% |
| TSLA220916C00940000 | 2022-06-29 10:20AM EDT | 940.00 | 16.13 | 14.90 | 15.40 | -4.37 | -21.32% | 6 | 423 | 63.86% |
| TSLA220916C00945000 | 2022-06-29 12:13PM EDT | 945.00 | 14.80 | 14.40 | 14.75 | -4.94 | -25.03% | 1 | 185 | 63.75% |
| TSLA220916C00950000 | 2022-06-29 12:01PM EDT | 950.00 | 14.66 | 13.95 | 14.30 | -4.34 | -22.84% | 121 | 4,677 | 63.78% |
| TSLA220916C00955000 | 2022-06-29 10:19AM EDT | 955.00 | 14.49 | 13.45 | 13.80 | -4.36 | -23.13% | 2 | 191 | 63.73% |
| TSLA220916C00960000 | 2022-06-29 11:33AM EDT | 960.00 | 13.64 | 12.95 | 13.30 | -4.23 | -23.67% | 17 | 224 | 63.65% |
| TSLA220916C00965000 | 2022-06-29 11:33AM EDT | 965.00 | 13.19 | 12.50 | 12.90 | -4.11 | -23.76% | 11 | 87 | 63.66% |
| TSLA220916C00970000 | 2022-06-29 9:57AM EDT | 970.00 | 14.07 | 12.10 | 12.45 | -2.92 | -17.19% | 10 | 99 | 63.65% |
| TSLA220916C00975000 | 2022-06-29 12:20PM EDT | 975.00 | 12.30 | 11.75 | 12.00 | -3.55 | -22.40% | 10 | 7,072 | 63.66% |
| TSLA220916C00980000 | 2022-06-29 12:22PM EDT | 980.00 | 11.75 | 11.35 | 11.70 | -4.00 | -25.40% | 11 | 237 | 63.72% |
| TSLA220916C00985000 | 2022-06-27 12:06PM EDT | 985.00 | 21.70 | 10.90 | 11.30 | 0.00 | - | 10 | 205 | 63.65% |
| TSLA220916C00990000 | 2022-06-29 9:54AM EDT | 990.00 | 12.70 | 10.45 | 10.85 | -1.60 | -11.19% | 1 | 695 | 63.52% |
| TSLA220916C00995000 | 2022-06-29 10:17AM EDT | 995.00 | 11.00 | 10.15 | 10.50 | -3.35 | -23.34% | 8 | 598 | 63.57% |
| TSLA220916C01000000 | 2022-06-29 12:29PM EDT | 1,000.00 | 9.90 | 9.90 | 10.15 | -3.62 | -26.78% | 101 | 11,223 | 63.64% |
| TSLA220916C01005000 | 2022-06-29 11:23AM EDT | 1,005.00 | 9.65 | 9.45 | 9.85 | -3.65 | -27.44% | 12 | 139 | 63.57% |
| TSLA220916C01010000 | 2022-06-28 10:56AM EDT | 1,010.00 | 15.50 | 9.20 | 9.55 | 0.00 | - | 1 | 90 | 63.65% |
| TSLA220916C01015000 | 2022-06-29 12:01PM EDT | 1,015.00 | 9.37 | 8.85 | 9.20 | -8.18 | -46.61% | 3 | 146 | 63.58% |
| TSLA220916C01020000 | 2022-06-29 9:31AM EDT | 1,020.00 | 11.10 | 8.60 | 8.90 | -0.90 | -7.50% | 2 | 194 | 63.63% |
| TSLA220916C01025000 | 2022-06-29 9:41AM EDT | 1,025.00 | 9.00 | 8.30 | 8.65 | -2.65 | -22.75% | 1 | 4,954 | 63.66% |
| TSLA220916C01030000 | 2022-06-28 3:30PM EDT | 1,030.00 | 11.35 | 8.05 | 8.35 | 0.00 | - | 4 | 163 | 63.68% |
| TSLA220916C01035000 | 2022-06-29 11:23AM EDT | 1,035.00 | 7.91 | 7.75 | 8.10 | -7.14 | -47.44% | 11 | 95 | 63.68% |
| TSLA220916C01040000 | 2022-06-29 11:15AM EDT | 1,040.00 | 7.78 | 7.45 | 7.85 | -3.04 | -28.10% | 2 | 140 | 63.66% |
| TSLA220916C01045000 | 2022-06-28 1:31PM EDT | 1,045.00 | 10.12 | 7.20 | 7.60 | 0.00 | - | 1 | 329 | 63.67% |
| TSLA220916C01050000 | 2022-06-29 12:27PM EDT | 1,050.00 | 7.10 | 7.10 | 7.35 | -2.65 | -27.18% | 455 | 6,894 | 63.82% |
| TSLA220916C01055000 | 2022-06-29 11:15AM EDT | 1,055.00 | 7.07 | 6.80 | 7.10 | -2.32 | -24.71% | 19 | 406 | 63.75% |
| TSLA220916C01060000 | 2022-06-29 9:30AM EDT | 1,060.00 | 8.48 | 6.55 | 6.90 | -0.77 | -8.32% | 1 | 225 | 63.77% |
| TSLA220916C01065000 | 2022-06-28 2:34PM EDT | 1,065.00 | 8.76 | 6.35 | 6.65 | 0.00 | - | 29 | 133 | 63.77% |
| TSLA220916C01070000 | 2022-06-29 9:30AM EDT | 1,070.00 | 8.00 | 6.10 | 6.50 | -5.20 | -39.39% | 2 | 361 | 63.81% |
| TSLA220916C01075000 | 2022-06-29 10:42AM EDT | 1,075.00 | 6.60 | 5.95 | 6.30 | -1.80 | -21.43% | 447 | 2,022 | 63.89% |
| TSLA220916C01080000 | 2022-06-29 11:02AM EDT | 1,080.00 | 6.15 | 5.75 | 6.10 | -1.70 | -21.66% | 4 | 317 | 63.90% |
| TSLA220916C01085000 | 2022-06-28 3:15PM EDT | 1,085.00 | 7.70 | 5.60 | 5.90 | 0.00 | - | 17 | 710 | 63.96% |
| TSLA220916C01090000 | 2022-06-29 12:20PM EDT | 1,090.00 | 5.75 | 5.45 | 5.70 | -1.93 | -25.13% | 6 | 283 | 64.00% |
| TSLA220916C01095000 | 2022-06-29 10:02AM EDT | 1,095.00 | 6.30 | 5.20 | 5.55 | -1.05 | -14.29% | 5 | 182 | 63.97% |
| TSLA220916C01100000 | 2022-06-29 12:16PM EDT | 1,100.00 | 5.30 | 5.05 | 5.40 | -1.65 | -23.74% | 1,436 | 5,828 | 64.04% |
| TSLA220916C01105000 | 2022-06-29 11:36AM EDT | 1,105.00 | 5.25 | 4.90 | 5.20 | -2.12 | -28.77% | 2 | 285 | 64.04% |
| TSLA220916C01110000 | 2022-06-29 11:52AM EDT | 1,110.00 | 5.05 | 4.75 | 5.05 | -1.63 | -24.40% | 8 | 137 | 64.10% |
| TSLA220916C01115000 | 2022-06-29 9:33AM EDT | 1,115.00 | 5.50 | 4.65 | 4.90 | -1.10 | -16.67% | 2 | 140 | 64.20% |
| TSLA220916C01120000 | 2022-06-28 3:25PM EDT | 1,120.00 | 6.40 | 4.50 | 4.75 | 0.00 | - | 3 | 202 | 64.23% |
| TSLA220916C01125000 | 2022-06-29 10:24AM EDT | 1,125.00 | 4.85 | 4.30 | 4.60 | -1.15 | -19.17% | 175 | 5,539 | 64.17% |
| TSLA220916C01130000 | 2022-06-29 9:40AM EDT | 1,130.00 | 4.75 | 4.20 | 4.50 | -1.25 | -20.83% | 1 | 1,074 | 64.31% |
| TSLA220916C01135000 | 2022-06-28 11:28AM EDT | 1,135.00 | 5.98 | 4.05 | 4.35 | 0.00 | - | 1 | 203 | 64.30% |
| TSLA220916C01140000 | 2022-06-24 3:08PM EDT | 1,140.00 | 7.81 | 3.95 | 4.25 | 0.00 | - | 2 | 237 | 64.42% |
| TSLA220916C01145000 | 2022-06-23 3:27PM EDT | 1,145.00 | 6.50 | 3.85 | 4.10 | 0.00 | - | 11 | 188 | 64.45% |
| TSLA220916C01150000 | 2022-06-29 10:22AM EDT | 1,150.00 | 3.93 | 3.70 | 3.95 | -1.32 | -25.14% | 16 | 4,736 | 64.40% |
| TSLA220916C01160000 | 2020-08-13 1:57PM EDT | 1,160.00 | 1,381.47 | 1,295.50 | 1,314.50 | +565.42 | +69.29% | 1 | 3 | 0.00% |
| TSLA220916C01175000 | 2022-06-29 12:24PM EDT | 1,175.00 | 3.30 | 3.20 | 3.40 | -1.20 | -26.67% | 23 | 2,043 | 64.66% |
| TSLA220916C01200000 | 2022-06-29 12:22PM EDT | 1,200.00 | 2.95 | 2.77 | 2.95 | -0.90 | -23.38% | 106 | 9,665 | 64.95% |
| TSLA220916C01220000 | 2020-08-28 12:36PM EDT | 1,220.00 | 1,314.63 | 1,262.50 | 1,281.50 | +688.01 | +109.80% | 1 | 1 | 0.00% |
| TSLA220916C01225000 | 2022-06-29 11:22AM EDT | 1,225.00 | 2.54 | 2.35 | 2.60 | -0.86 | -25.29% | 6 | 1,047 | 65.20% |
| TSLA220916C01240000 | 2020-07-28 10:20AM EDT | 1,240.00 | 740.00 | 1,273.50 | 1,293.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA220916C01250000 | 2022-06-29 10:34AM EDT | 1,250.00 | 2.35 | 2.10 | 2.27 | -0.59 | -20.07% | 18 | 3,879 | 65.63% |
| TSLA220916C01260000 | 2020-08-18 12:32PM EDT | 1,260.00 | 962.78 | 1,241.00 | 1,260.50 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA220916C01275000 | 2022-06-29 9:46AM EDT | 1,275.00 | 2.04 | 1.81 | 1.99 | -0.46 | -18.40% | 8 | 2,416 | 65.89% |
| TSLA220916C01280000 | 2020-08-24 1:32PM EDT | 1,280.00 | 1,067.00 | 1,230.50 | 1,250.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220916C01300000 | 2022-06-29 11:40AM EDT | 1,300.00 | 1.74 | 1.60 | 1.75 | -0.42 | -19.44% | 53 | 2,301 | 66.26% |
| TSLA220916C01320000 | 2020-07-20 11:53AM EDT | 1,320.00 | 671.00 | 913.00 | 932.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916C01325000 | 2022-06-28 1:37PM EDT | 1,325.00 | 2.01 | 1.42 | 1.56 | 0.00 | - | 32 | 662 | 66.69% |
| TSLA220916C01340000 | 2020-08-27 3:15PM EDT | 1,340.00 | 1,242.99 | 1,200.00 | 1,219.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA220916C01350000 | 2022-06-29 11:04AM EDT | 1,350.00 | 1.35 | 1.25 | 1.39 | -0.30 | -18.18% | 33 | 2,403 | 67.05% |
| TSLA220916C01360000 | 2020-08-13 12:06PM EDT | 1,360.00 | 725.23 | 1,190.00 | 1,209.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916C01375000 | 2022-06-29 11:34AM EDT | 1,375.00 | 1.20 | 1.08 | 1.24 | -0.50 | -29.41% | 20 | 431 | 67.33% |
| TSLA220916C01380000 | 2020-08-25 12:10PM EDT | 1,380.00 | 988.00 | 1,180.00 | 1,199.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01400000 | 2022-06-29 11:14AM EDT | 1,400.00 | 1.05 | 1.00 | 1.12 | -0.30 | -22.22% | 7 | 3,609 | 67.92% |
| TSLA220916C01420000 | 2020-08-28 3:07PM EDT | 1,420.00 | 1,175.84 | 1,161.00 | 1,180.00 | +73.69 | +6.69% | 1 | 33 | 0.00% |
| TSLA220916C01425000 | 2022-06-29 10:07AM EDT | 1,425.00 | 1.00 | 0.83 | 1.01 | -0.18 | -15.25% | 1 | 1,527 | 68.04% |
| TSLA220916C01440000 | 2020-08-26 2:09PM EDT | 1,440.00 | 1,092.55 | 1,151.50 | 1,170.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01450000 | 2022-06-29 9:34AM EDT | 1,450.00 | 1.01 | 0.73 | 0.91 | -0.03 | -2.88% | 1 | 1,905 | 68.38% |
| TSLA220916C01460000 | 2020-08-18 2:46PM EDT | 1,460.00 | 866.52 | 1,142.00 | 1,161.00 | 0.00 | - | 1 | 23 | 0.00% |
| TSLA220916C01475000 | 2022-06-27 3:38PM EDT | 1,475.00 | 1.29 | 0.63 | 0.83 | 0.00 | - | 1 | 548 | 68.68% |
| TSLA220916C01480000 | 2020-08-20 11:57AM EDT | 1,480.00 | 1,009.15 | 1,132.50 | 1,152.00 | 0.00 | - | 1 | 25 | 0.00% |
| TSLA220916C01500000 | 2022-06-29 12:12PM EDT | 1,500.00 | 0.70 | 0.63 | 0.76 | -0.20 | -22.22% | 149 | 11,326 | 69.51% |
| TSLA220916C01520000 | 2020-08-27 3:23PM EDT | 1,520.00 | 1,116.07 | 1,114.50 | 1,133.50 | -39.97 | -3.46% | 10 | 51 | 0.00% |
| TSLA220916C01525000 | 2022-06-29 9:49AM EDT | 1,525.00 | 0.68 | 0.48 | 0.71 | -0.07 | -9.33% | 2 | 710 | 69.46% |
| TSLA220916C01540000 | 2020-08-12 3:12PM EDT | 1,540.00 | 594.30 | 1,105.50 | 1,124.50 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA220916C01550000 | 2022-06-28 1:48PM EDT | 1,550.00 | 0.53 | 0.45 | 0.64 | -0.12 | -18.46% | 34 | 1,588 | 69.92% |
| TSLA220916C01560000 | 2020-08-27 12:53PM EDT | 1,560.00 | 1,059.16 | 1,096.50 | 1,116.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01575000 | 2022-06-29 10:11AM EDT | 1,575.00 | 0.53 | 0.36 | 0.60 | -0.29 | -35.37% | 3 | 981 | 70.07% |
| TSLA220916C01580000 | 2020-08-25 10:11AM EDT | 1,580.00 | 1,096.01 | 1,088.00 | 1,107.00 | +187.11 | +20.59% | 1 | 16 | 0.00% |
| TSLA220916C01600000 | 2022-06-29 10:04AM EDT | 1,600.00 | 0.59 | 0.31 | 0.55 | +0.09 | +18.00% | 1 | 2,111 | 70.36% |
| TSLA220916C01620000 | 2020-08-17 11:17AM EDT | 1,620.00 | 729.53 | 1,071.00 | 1,090.00 | 0.00 | - | 2 | 10 | 0.00% |
| TSLA220916C01625000 | 2022-06-29 11:18AM EDT | 1,625.00 | 0.40 | 0.30 | 0.52 | -0.08 | -16.67% | 1 | 433 | 71.05% |
| TSLA220916C01640000 | 2020-08-25 10:49AM EDT | 1,640.00 | 889.95 | 1,062.50 | 1,081.50 | 0.00 | - | 2 | 14 | 0.00% |
| TSLA220916C01650000 | 2022-06-28 11:58AM EDT | 1,650.00 | 0.39 | 0.25 | 0.47 | 0.00 | - | 3 | 318 | 71.14% |
| TSLA220916C01660000 | 2020-08-27 3:00PM EDT | 1,660.00 | 1,080.00 | 1,054.00 | 1,073.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01675000 | 2022-06-28 10:21AM EDT | 1,675.00 | 0.55 | 0.25 | 0.45 | 0.00 | - | 1 | 692 | 71.97% |
| TSLA220916C01680000 | 2020-08-17 10:31AM EDT | 1,680.00 | 712.50 | 1,046.00 | 1,065.00 | 0.00 | - | 1 | 13 | 0.00% |
| TSLA220916C01700000 | 2022-06-29 9:34AM EDT | 1,700.00 | 0.36 | 0.17 | 0.41 | +0.04 | +12.50% | 1 | 2,838 | 71.58% |
| TSLA220916C01720000 | 2020-08-17 3:58PM EDT | 1,720.00 | 771.24 | 1,029.50 | 1,049.00 | 0.00 | - | 3 | 25 | 0.00% |
| TSLA220916C01725000 | 2022-06-29 11:31AM EDT | 1,725.00 | 0.30 | 0.20 | 0.39 | -0.04 | -11.76% | 91 | 3,953 | 72.71% |
| TSLA220916C01740000 | 2020-08-17 1:21PM EDT | 1,740.00 | 697.85 | 1,022.00 | 1,041.00 | 0.00 | - | 1 | 13 | 0.00% |
| TSLA220916C01750000 | 2022-06-24 3:02PM EDT | 1,750.00 | 0.39 | 0.14 | 0.37 | 0.00 | - | 2 | 4,270 | 72.61% |
| TSLA220916C01760000 | 2020-08-24 11:37AM EDT | 1,760.00 | 837.51 | 1,014.00 | 1,033.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA220916C01775000 | 2022-06-28 3:39PM EDT | 1,775.00 | 0.25 | 0.14 | 0.35 | 0.00 | - | 1 | 1,219 | 73.24% |
| TSLA220916C01780000 | 2020-08-24 11:41AM EDT | 1,780.00 | 838.14 | 1,006.00 | 1,025.50 | 0.00 | - | 4 | 5 | 0.00% |
| TSLA220916C01800000 | 2022-06-29 9:34AM EDT | 1,800.00 | 0.22 | 0.15 | 0.33 | -0.03 | -12.00% | 1 | 5,288 | 74.02% |
| TSLA220916C01820000 | 2020-08-27 3:14PM EDT | 1,820.00 | 1,026.10 | 991.00 | 1,010.00 | 0.00 | - | 5 | 6 | 0.00% |
| TSLA220916C01825000 | 2022-06-28 11:27AM EDT | 1,825.00 | 0.24 | 0.04 | 0.32 | 0.00 | - | 1 | 187 | 72.95% |
| TSLA220916C01840000 | 2020-08-24 11:07AM EDT | 1,840.00 | 810.00 | 983.50 | 1,002.50 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA220916C01850000 | 2022-06-27 11:18AM EDT | 1,850.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 2 | 1,279 | 72.66% |
| TSLA220916C01860000 | 2020-08-28 1:14PM EDT | 1,860.00 | 973.05 | 976.00 | 995.50 | +93.47 | +10.63% | 1 | 35 | 0.00% |
| TSLA220916C01875000 | 2022-06-24 11:44AM EDT | 1,875.00 | 0.24 | 0.03 | 0.28 | 0.00 | - | 1 | 3,889 | 73.73% |
| TSLA220916C01880000 | 2020-08-25 10:28AM EDT | 1,880.00 | 796.00 | 968.50 | 988.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220916C01900000 | 2022-06-28 3:52PM EDT | 1,900.00 | 0.30 | 0.02 | 0.27 | +0.15 | +100.00% | 3 | 1,832 | 74.12% |
| TSLA220916C01920000 | 2020-08-27 2:05PM EDT | 1,920.00 | 984.95 | 954.50 | 973.50 | 0.00 | - | 2 | 10 | 0.00% |
| TSLA220916C01925000 | 2022-06-24 2:52PM EDT | 1,925.00 | 0.25 | 0.02 | 0.26 | 0.00 | - | 10 | 4,868 | 74.71% |
| TSLA220916C01940000 | 2020-08-28 2:05PM EDT | 1,940.00 | 980.00 | 947.50 | 966.50 | +207.23 | +26.82% | 1 | 35 | 0.00% |
| TSLA220916C01950000 | 2022-06-28 3:10PM EDT | 1,950.00 | 0.13 | 0.02 | 0.25 | 0.00 | - | 96 | 248 | 75.20% |
| TSLA220916C01960000 | 2020-08-27 9:31AM EDT | 1,960.00 | 908.85 | 940.50 | 959.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01980000 | 2020-08-28 10:18AM EDT | 1,980.00 | 1,003.76 | 933.50 | 952.50 | +42.04 | +4.37% | 1 | 19 | 0.00% |
| TSLA220916C02000000 | 2022-06-28 3:44PM EDT | 2,000.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 89 | 3,091 | 74.90% |
| TSLA220916C02025000 | 2022-06-28 11:14AM EDT | 2,025.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 1 | 182 | 76.27% |
| TSLA220916C02050000 | 2022-06-17 2:05PM EDT | 2,050.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 1 | 287 | 76.66% |
| TSLA220916C02075000 | 2022-06-28 12:45PM EDT | 2,075.00 | 0.13 | 0.03 | 0.20 | 0.00 | - | 3 | 537 | 78.03% |
| TSLA220916C02100000 | 2022-06-28 10:54AM EDT | 2,100.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 1,285 | 77.83% |
| TSLA220916C02125000 | 2022-06-28 3:21PM EDT | 2,125.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 6 | 345 | 78.81% |
| TSLA220916C02150000 | 2022-06-22 3:58PM EDT | 2,150.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 31 | 351 | 79.49% |
| TSLA220916C02175000 | 2022-06-22 3:58PM EDT | 2,175.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 31 | 366 | 79.88% |
| TSLA220916C02200000 | 2022-06-29 10:14AM EDT | 2,200.00 | 0.07 | 0.01 | 0.09 | -0.06 | -46.15% | 2 | 472 | 76.37% |
| TSLA220916C02225000 | 2022-06-23 9:52AM EDT | 2,225.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 1 | 272 | 80.57% |
| TSLA220916C02250000 | 2022-06-23 3:10PM EDT | 2,250.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 40 | 348 | 81.64% |
| TSLA220916C02275000 | 2022-06-24 1:09PM EDT | 2,275.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 11 | 500 | 82.23% |
| TSLA220916C02300000 | 2022-06-27 1:52PM EDT | 2,300.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 23 | 1,147 | 79.49% |
| TSLA220916C02325000 | 2022-06-24 3:48PM EDT | 2,325.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 1 | 260 | 83.20% |
| TSLA220916C02350000 | 2022-06-27 9:52AM EDT | 2,350.00 | 0.10 | 0.03 | 0.17 | 0.00 | - | 23 | 324 | 84.47% |
| TSLA220916C02375000 | 2022-06-24 1:09PM EDT | 2,375.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 1 | 337 | 83.98% |
| TSLA220916C02400000 | 2022-06-28 10:41AM EDT | 2,400.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 1,514 | 83.01% |
| TSLA220916C02425000 | 2022-06-23 3:05PM EDT | 2,425.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 245 | 83.01% |
| TSLA220916C02450000 | 2022-06-28 3:41PM EDT | 2,450.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 2 | 534 | 84.18% |
| TSLA220916C02475000 | 2022-06-29 11:23AM EDT | 2,475.00 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 7 | 8,144 | 82.42% |
| TSLA220916C02500000 | 2020-08-28 1:12PM EDT | 2,500.00 | 791.00 | 777.50 | 796.50 | -0.59 | -0.07% | 3 | 242 | 0.00% |
| TSLA220916C02550000 | 2020-08-28 1:13PM EDT | 2,550.00 | 769.25 | 764.50 | 784.00 | -15.75 | -2.01% | 6 | 0 | 0.00% |
| TSLA220916C02600000 | 2020-08-28 2:12PM EDT | 2,600.00 | 777.00 | 752.00 | 771.50 | +74.80 | +10.65% | 9 | 86 | 0.00% |
| TSLA220916C02650000 | 2020-08-28 12:51PM EDT | 2,650.00 | 764.75 | 739.50 | 759.00 | +29.80 | +4.05% | 3 | 5 | 0.00% |
| TSLA220916C02700000 | 2020-08-28 10:47AM EDT | 2,700.00 | 771.22 | 727.50 | 747.00 | +25.22 | +3.38% | 2 | 118 | 0.00% |
| TSLA220916C02750000 | 2020-08-28 1:40PM EDT | 2,750.00 | 741.11 | 716.00 | 735.50 | +149.98 | +25.37% | 9 | 7 | 0.00% |
| TSLA220916C02800000 | 2020-08-28 11:32AM EDT | 2,800.00 | 770.65 | 704.50 | 724.00 | +17.75 | +2.36% | 2 | 0 | 0.00% |
| TSLA220916C02850000 | 2020-08-26 10:13AM EDT | 2,850.00 | 611.01 | 693.50 | 713.00 | 0.00 | - | 10 | 11 | 0.00% |
| TSLA220916C02900000 | 2020-08-28 11:32AM EDT | 2,900.00 | 748.00 | 682.50 | 702.00 | +110.00 | +17.24% | 1 | 34 | 0.00% |
| TSLA220916C02950000 | 2020-08-27 9:47AM EDT | 2,950.00 | 646.75 | 672.00 | 691.50 | 0.00 | - | 2 | 29 | 0.00% |
| TSLA220916C03000000 | 2020-08-28 3:32PM EDT | 3,000.00 | 670.00 | 670.00 | 684.00 | -3.00 | -0.45% | 32 | 1,279 | 0.00% |
| TSLA220916C03050000 | 2020-08-28 3:03PM EDT | 3,050.00 | 669.00 | 651.50 | 671.00 | -1.00 | -0.15% | 5 | 548 | 1,166.46% |
| TSLA220916C03100000 | 2020-08-28 11:54AM EDT | 3,100.00 | 693.68 | 641.50 | 661.00 | +72.43 | +11.66% | 4 | 0 | 1,054.99% |
| TSLA220916C03200000 | 2020-08-27 3:52PM EDT | 3,200.00 | 633.13 | 622.50 | 642.00 | 0.00 | - | - | - | 944.36% |
| TSLA220916C03300000 | 2020-08-28 10:56AM EDT | 3,300.00 | 639.00 | 604.50 | 624.00 | +78.07 | +13.92% | 8 | 0 | 878.77% |
| TSLA220916C03400000 | 2020-08-28 11:07AM EDT | 3,400.00 | 639.23 | 587.00 | 606.50 | +94.23 | +17.29% | 4 | 5 | 830.96% |
| TSLA220916C03500000 | 2020-08-28 3:59PM EDT | 3,500.00 | 575.00 | 570.50 | 590.00 | -4.57 | -0.79% | 14 | 40 | 794.38% |
| TSLA220916C03600000 | 2020-08-28 12:48PM EDT | 3,600.00 | 585.10 | 554.50 | 574.00 | +46.40 | +8.61% | 1 | 4 | 764.14% |
| TSLA220916C03700000 | 2020-08-27 11:10AM EDT | 3,700.00 | 522.70 | 539.50 | 559.00 | 0.00 | - | 1 | 0 | 739.28% |
| TSLA220916C03800000 | 2020-08-28 3:27PM EDT | 3,800.00 | 530.46 | 532.00 | 547.00 | -18.04 | -3.29% | 3 | 50 | 725.27% |
| TSLA220916C03900000 | 2020-08-28 9:42AM EDT | 3,900.00 | 570.00 | 510.50 | 530.50 | +52.00 | +10.04% | 16 | 2 | 698.32% |
| TSLA220916C04000000 | 2020-08-28 3:07PM EDT | 4,000.00 | 502.50 | 497.00 | 517.00 | +2.80 | +0.56% | 103 | - | 681.44% |
| TSLA220916C04100000 | 2020-08-27 12:37PM EDT | 4,100.00 | 523.91 | 484.50 | 504.00 | +53.41 | +11.35% | 1 | 100 | 666.62% |
| TSLA220916C04200000 | 2020-08-28 3:57PM EDT | 4,200.00 | 484.00 | 472.00 | 491.50 | +5.40 | +1.13% | 126 | - | 652.94% |
Ponepor16 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220916P00005000 | 2022-06-27 12:45PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,944 | 300.00% |
| TSLA220916P00010000 | 2022-06-21 12:28PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 379 | 268.75% |
| TSLA220916P00015000 | 2022-06-28 12:32PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 756 | 240.63% |
| TSLA220916P00020000 | 2022-06-28 3:37PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 5,788 | 221.88% |
| TSLA220916P00025000 | 2022-06-27 11:54AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 961 | 206.25% |
| TSLA220916P00030000 | 2022-06-28 12:32PM EDT | 30.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 860 | 204.69% |
| TSLA220916P00035000 | 2022-06-22 1:51PM EDT | 35.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 464 | 200.78% |
| TSLA220916P00040000 | 2022-06-29 12:27PM EDT | 40.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 321 | 3,015 | 193.75% |
| TSLA220916P00045000 | 2022-06-29 12:27PM EDT | 45.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 300 | 575 | 187.50% |
| TSLA220916P00050000 | 2022-06-29 10:07AM EDT | 50.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 1 | 2,833 | 187.50% |
| TSLA220916P00055000 | 2022-06-29 12:04PM EDT | 55.00 | 0.09 | 0.03 | 0.09 | -0.01 | -10.00% | 11 | 691 | 178.91% |
| TSLA220916P00060000 | 2022-06-29 9:45AM EDT | 60.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 5 | 1,066 | 180.66% |
| TSLA220916P00080000 | 2022-06-29 10:58AM EDT | 80.00 | 0.22 | 0.14 | 0.23 | +0.02 | +10.00% | 6 | 2,429 | 168.55% |
| TSLA220916P00100000 | 2022-06-29 12:27PM EDT | 100.00 | 0.39 | 0.35 | 0.50 | +0.06 | +18.18% | 2 | 4,502 | 165.14% |
| TSLA220916P00120000 | 2022-06-27 1:02PM EDT | 120.00 | 0.50 | 0.48 | 0.71 | 0.00 | - | 1 | 4,702 | 155.47% |
| TSLA220916P00140000 | 2022-06-28 10:06AM EDT | 140.00 | 0.59 | 0.71 | 0.88 | 0.00 | - | 4 | 1,358 | 147.12% |
| TSLA220916P00150000 | 2022-06-29 10:25AM EDT | 150.00 | 0.97 | 0.85 | 1.06 | +0.07 | +7.78% | 4 | 1,707 | 144.29% |
| TSLA220916P00160000 | 2022-06-27 11:40AM EDT | 160.00 | 0.76 | 1.01 | 1.21 | 0.00 | - | 3 | 3,455 | 141.14% |
| TSLA220916P00180000 | 2022-06-28 9:36AM EDT | 180.00 | 1.10 | 1.37 | 1.50 | 0.00 | - | 2 | 649 | 134.89% |
| TSLA220916P00200000 | 2022-06-29 12:24PM EDT | 200.00 | 1.89 | 1.81 | 1.99 | +0.27 | +16.67% | 69 | 5,899 | 130.10% |
| TSLA220916P00204000 | 2022-06-21 3:06PM EDT | 204.00 | 1.99 | 1.90 | 2.10 | 0.00 | - | 4 | 425 | 129.15% |
| TSLA220916P00208000 | 2022-06-16 11:31AM EDT | 208.00 | 3.35 | 1.99 | 2.19 | 0.00 | - | 1 | 321 | 128.06% |
| TSLA220916P00212000 | 2022-06-16 3:00PM EDT | 212.00 | 4.20 | 2.06 | 2.30 | 0.00 | - | 2 | 191 | 126.98% |
| TSLA220916P00216000 | 2022-06-28 3:11PM EDT | 216.00 | 2.04 | 2.16 | 2.40 | 0.00 | - | 1 | 118 | 125.98% |
| TSLA220916P00220000 | 2022-06-29 10:09AM EDT | 220.00 | 2.30 | 2.26 | 2.50 | +0.41 | +21.69% | 2 | 661 | 124.98% |
| TSLA220916P00224000 | 2022-06-22 9:30AM EDT | 224.00 | 2.48 | 2.40 | 2.60 | -0.10 | -3.88% | 27 | 299 | 124.12% |
| TSLA220916P00228000 | 2022-06-27 9:48AM EDT | 228.00 | 2.20 | 2.51 | 2.68 | 0.00 | - | 2 | 554 | 123.04% |
| TSLA220916P00232000 | 2022-06-29 10:34AM EDT | 232.00 | 2.71 | 2.61 | 2.79 | +0.07 | +2.65% | 5 | 535 | 122.02% |
| TSLA220916P00236000 | 2022-06-29 9:43AM EDT | 236.00 | 2.95 | 2.73 | 2.91 | +0.49 | +19.92% | 4 | 460 | 121.13% |
| TSLA220916P00240000 | 2022-06-29 10:35AM EDT | 240.00 | 2.98 | 2.87 | 3.10 | +0.81 | +37.33% | 61 | 1,052 | 120.54% |
| TSLA220916P00244000 | 2022-06-27 3:44PM EDT | 244.00 | 2.53 | 3.00 | 3.20 | 0.00 | - | 3 | 318 | 119.57% |
| TSLA220916P00248000 | 2022-06-24 3:50PM EDT | 248.00 | 2.69 | 3.10 | 3.35 | 0.00 | - | 2 | 186 | 118.65% |
| TSLA220916P00250000 | 2022-06-29 12:13PM EDT | 250.00 | 3.30 | 3.20 | 3.40 | +0.34 | +11.49% | 17 | 1,238 | 118.27% |
| TSLA220916P00252000 | 2022-06-24 2:29PM EDT | 252.00 | 2.55 | 3.25 | 3.50 | 0.00 | - | 2 | 1,308 | 117.88% |
| TSLA220916P00256000 | 2022-06-22 9:33AM EDT | 256.00 | 3.55 | 3.40 | 3.60 | 0.00 | - | 1 | 101 | 116.94% |
| TSLA220916P00260000 | 2022-06-28 10:09AM EDT | 260.00 | 2.54 | 3.55 | 3.75 | 0.00 | - | 5 | 704 | 116.14% |
| TSLA220916P00264000 | 2022-06-27 3:05PM EDT | 264.00 | 3.00 | 3.70 | 3.95 | 0.00 | - | 6 | 299 | 115.47% |
| TSLA220916P00268000 | 2022-06-28 12:18PM EDT | 268.00 | 3.30 | 3.85 | 4.10 | 0.00 | - | 6 | 124 | 114.64% |
| TSLA220916P00272000 | 2022-06-24 2:42PM EDT | 272.00 | 3.25 | 4.05 | 4.25 | 0.00 | - | 26 | 178 | 113.92% |
| TSLA220916P00276000 | 2022-06-23 10:06AM EDT | 276.00 | 4.00 | 4.20 | 4.40 | 0.00 | - | 6 | 113 | 113.05% |
| TSLA220916P00280000 | 2022-06-29 11:58AM EDT | 280.00 | 4.34 | 4.35 | 4.60 | +0.64 | +17.30% | 6 | 1,395 | 112.29% |
| TSLA220916P00284000 | 2022-06-24 9:42AM EDT | 284.00 | 3.70 | 4.55 | 4.80 | 0.00 | - | 9 | 458 | 111.65% |
| TSLA220916P00288000 | 2022-06-28 1:49PM EDT | 288.00 | 4.00 | 4.70 | 5.00 | 0.00 | - | 10 | 317 | 110.86% |
| TSLA220916P00292000 | 2022-06-22 12:59PM EDT | 292.00 | 4.60 | 4.95 | 5.15 | 0.00 | - | 2 | 168 | 110.17% |
| TSLA220916P00296000 | 2022-06-29 12:13PM EDT | 296.00 | 5.25 | 5.10 | 5.35 | +1.05 | +25.00% | 9 | 270 | 109.35% |
| TSLA220916P00300000 | 2022-06-29 11:58AM EDT | 300.00 | 5.22 | 5.30 | 5.60 | +0.36 | +7.41% | 55 | 5,253 | 108.74% |
| TSLA220916P00304000 | 2022-06-29 11:26AM EDT | 304.00 | 5.60 | 5.55 | 5.85 | +1.10 | +24.44% | 3 | 219 | 108.20% |
| TSLA220916P00308000 | 2022-06-29 10:37AM EDT | 308.00 | 5.85 | 5.75 | 6.05 | +1.16 | +24.73% | 9 | 112 | 107.45% |
| TSLA220916P00312000 | 2022-06-24 2:43PM EDT | 312.00 | 4.75 | 6.00 | 6.25 | 0.00 | - | 29 | 230 | 106.76% |
| TSLA220916P00316000 | 2022-06-29 11:48AM EDT | 316.00 | 6.15 | 6.20 | 6.45 | +1.20 | +24.24% | 15 | 145 | 105.98% |
| TSLA220916P00320000 | 2022-06-29 10:53AM EDT | 320.00 | 6.30 | 6.45 | 6.80 | +0.60 | +10.53% | 10 | 4,940 | 105.54% |
| TSLA220916P00324000 | 2022-06-24 3:05PM EDT | 324.00 | 5.35 | 6.70 | 6.95 | 0.00 | - | 34 | 148 | 104.72% |
| TSLA220916P00328000 | 2022-06-29 11:35AM EDT | 328.00 | 6.90 | 6.95 | 7.25 | +1.40 | +25.45% | 5 | 249 | 104.15% |
| TSLA220916P00332000 | 2022-06-29 10:02AM EDT | 332.00 | 7.05 | 7.20 | 7.50 | +1.20 | +20.51% | 31 | 222 | 103.47% |
| TSLA220916P00336000 | 2022-06-29 11:36AM EDT | 336.00 | 7.30 | 7.50 | 7.85 | +1.45 | +24.79% | 35 | 412 | 103.03% |
| TSLA220916P00340000 | 2022-06-29 11:24AM EDT | 340.00 | 8.00 | 7.80 | 8.05 | +1.70 | +26.98% | 14 | 332 | 102.31% |
| TSLA220916P00344000 | 2022-06-29 11:27AM EDT | 344.00 | 8.15 | 8.05 | 8.40 | +1.50 | +22.56% | 2 | 384 | 101.74% |
| TSLA220916P00348000 | 2022-06-29 10:16AM EDT | 348.00 | 8.30 | 8.35 | 8.70 | +1.85 | +28.68% | 6 | 137 | 101.15% |
| TSLA220916P00352000 | 2022-06-29 12:24PM EDT | 352.00 | 8.77 | 8.70 | 9.00 | +1.49 | +20.47% | 7 | 566 | 100.61% |
| TSLA220916P00356000 | 2022-06-29 12:27PM EDT | 356.00 | 9.15 | 9.05 | 9.35 | +1.87 | +25.69% | 4 | 1,224 | 100.12% |
| TSLA220916P00360000 | 2022-06-29 10:59AM EDT | 360.00 | 9.25 | 9.35 | 9.65 | +1.25 | +15.62% | 3 | 950 | 99.46% |
| TSLA220916P00364000 | 2022-06-29 11:47AM EDT | 364.00 | 9.44 | 9.65 | 10.00 | +1.54 | +19.49% | 27 | 362 | 98.86% |
| TSLA220916P00368000 | 2022-06-28 2:48PM EDT | 368.00 | 8.50 | 10.05 | 10.35 | 0.00 | - | 9 | 183 | 98.38% |
| TSLA220916P00372000 | 2022-06-29 11:09AM EDT | 372.00 | 10.05 | 10.40 | 10.70 | +1.25 | +14.20% | 693 | 1,755 | 97.80% |
| TSLA220916P00376000 | 2022-06-29 11:12AM EDT | 376.00 | 10.45 | 10.80 | 11.10 | +1.86 | +21.65% | 564 | 1,568 | 97.33% |
| TSLA220916P00380000 | 2022-06-29 11:46AM EDT | 380.00 | 10.80 | 11.20 | 11.50 | +1.05 | +10.77% | 693 | 1,766 | 96.84% |
| TSLA220916P00384000 | 2022-06-29 11:12AM EDT | 384.00 | 11.30 | 11.55 | 11.85 | +2.00 | +21.51% | 719 | 1,717 | 96.21% |
| TSLA220916P00388000 | 2022-06-29 11:08AM EDT | 388.00 | 11.60 | 11.95 | 12.30 | +1.35 | +13.17% | 651 | 1,632 | 95.74% |
| TSLA220916P00392000 | 2022-06-29 9:57AM EDT | 392.00 | 11.80 | 12.40 | 12.75 | +1.72 | +17.06% | 9 | 289 | 95.30% |
| TSLA220916P00396000 | 2022-06-29 11:47AM EDT | 396.00 | 12.45 | 12.85 | 13.15 | +1.95 | +18.57% | 72 | 197 | 94.78% |
| TSLA220916P00400000 | 2022-06-29 12:27PM EDT | 400.00 | 13.40 | 13.25 | 13.60 | +1.73 | +14.82% | 109 | 4,084 | 94.24% |
| TSLA220916P00410000 | 2022-06-29 11:33AM EDT | 410.00 | 14.35 | 14.45 | 14.80 | +2.15 | +17.62% | 10 | 1,034 | 93.09% |
| TSLA220916P00420000 | 2022-06-29 12:05PM EDT | 420.00 | 15.40 | 15.75 | 16.15 | +3.00 | +24.19% | 21 | 4,243 | 92.04% |
| TSLA220916P00430000 | 2022-06-29 11:57AM EDT | 430.00 | 16.55 | 17.10 | 17.55 | +1.95 | +13.36% | 15 | 2,151 | 90.95% |
| TSLA220916P00440000 | 2022-06-29 11:57AM EDT | 440.00 | 17.95 | 18.50 | 19.00 | +2.40 | +15.43% | 4 | 1,017 | 89.81% |
| TSLA220916P00450000 | 2022-06-29 12:24PM EDT | 450.00 | 20.20 | 20.15 | 20.60 | +2.92 | +16.90% | 20 | 2,568 | 88.87% |
| TSLA220916P00460000 | 2022-06-29 10:34AM EDT | 460.00 | 21.00 | 21.75 | 22.15 | +2.80 | +15.38% | 4 | 280 | 87.71% |
| TSLA220916P00470000 | 2022-06-29 11:34AM EDT | 470.00 | 23.00 | 23.50 | 23.95 | +2.80 | +13.86% | 33 | 930 | 86.72% |
| TSLA220916P00480000 | 2022-06-29 11:42AM EDT | 480.00 | 24.50 | 25.40 | 25.95 | +2.90 | +13.43% | 25 | 3,219 | 85.85% |
| TSLA220916P00490000 | 2022-06-29 12:27PM EDT | 490.00 | 27.58 | 27.45 | 27.95 | +4.63 | +20.17% | 38 | 1,480 | 84.93% |
| TSLA220916P00500000 | 2022-06-29 12:29PM EDT | 500.00 | 30.00 | 29.55 | 30.00 | +4.75 | +18.81% | 614 | 12,243 | 83.95% |
| TSLA220916P00510000 | 2022-06-29 12:28PM EDT | 510.00 | 32.04 | 31.80 | 32.25 | +5.22 | +19.46% | 17 | 4,437 | 83.05% |
| TSLA220916P00520000 | 2022-06-29 11:56AM EDT | 520.00 | 32.89 | 34.15 | 34.65 | +3.89 | +13.41% | 7 | 2,516 | 82.16% |
| TSLA220916P00530000 | 2022-06-29 12:28PM EDT | 530.00 | 36.99 | 36.70 | 37.30 | +6.64 | +21.88% | 68 | 802 | 81.40% |
| TSLA220916P00540000 | 2022-06-29 12:27PM EDT | 540.00 | 39.59 | 39.30 | 39.95 | +8.89 | +28.96% | 18 | 1,828 | 80.52% |
| TSLA220916P00550000 | 2022-06-29 12:26PM EDT | 550.00 | 42.40 | 42.40 | 43.00 | +6.68 | +18.70% | 97 | 3,750 | 79.99% |
| TSLA220916P00560000 | 2022-06-29 12:28PM EDT | 560.00 | 45.34 | 45.10 | 45.80 | +6.69 | +17.31% | 6 | 521 | 78.98% |
| TSLA220916P00570000 | 2022-06-29 11:14AM EDT | 570.00 | 48.00 | 48.30 | 49.05 | +6.95 | +16.93% | 15 | 1,196 | 78.31% |
| TSLA220916P00580000 | 2022-06-29 11:50AM EDT | 580.00 | 50.45 | 51.55 | 52.15 | +6.45 | +14.66% | 5 | 891 | 77.46% |
| TSLA220916P00590000 | 2022-06-29 12:10PM EDT | 590.00 | 54.33 | 55.25 | 55.90 | +7.58 | +16.21% | 13 | 661 | 76.99% |
| TSLA220916P00600000 | 2022-06-29 12:27PM EDT | 600.00 | 58.65 | 58.65 | 59.20 | +8.10 | +16.02% | 226 | 6,654 | 76.04% |
| TSLA220916P00610000 | 2022-06-29 12:12PM EDT | 610.00 | 61.65 | 62.65 | 63.20 | +8.95 | +16.98% | 16 | 1,127 | 75.54% |
| TSLA220916P00620000 | 2022-06-29 11:46AM EDT | 620.00 | 64.65 | 66.20 | 66.90 | +11.38 | +21.36% | 11 | 1,077 | 74.58% |
| TSLA220916P00630000 | 2022-06-29 11:36AM EDT | 630.00 | 68.15 | 70.40 | 71.15 | +6.95 | +11.36% | 12 | 1,741 | 74.00% |
| TSLA220916P00640000 | 2022-06-29 11:31AM EDT | 640.00 | 73.90 | 74.70 | 75.30 | +8.90 | +13.69% | 37 | 721 | 73.29% |
| TSLA220916P00650000 | 2022-06-29 12:28PM EDT | 650.00 | 79.50 | 79.10 | 79.85 | +11.17 | +16.35% | 101 | 1,631 | 72.66% |
| TSLA220916P00660000 | 2022-06-29 12:28PM EDT | 660.00 | 84.15 | 83.65 | 84.25 | +12.55 | +17.53% | 130 | 1,256 | 71.89% |
| TSLA220916P00670000 | 2022-06-29 12:28PM EDT | 670.00 | 89.01 | 88.75 | 89.50 | +11.81 | +15.30% | 58 | 767 | 71.57% |
| TSLA220916P00680000 | 2022-06-29 12:13PM EDT | 680.00 | 93.15 | 93.60 | 94.30 | +13.45 | +16.88% | 35 | 1,257 | 70.82% |
| TSLA220916P00690000 | 2022-06-29 12:24PM EDT | 690.00 | 99.00 | 98.45 | 99.65 | +12.55 | +14.52% | 50 | 1,756 | 70.16% |
| TSLA220916P00700000 | 2022-06-29 12:29PM EDT | 700.00 | 105.10 | 103.90 | 104.85 | +13.80 | +15.12% | 130 | 5,892 | 69.55% |
| TSLA220916P00710000 | 2022-06-29 10:18AM EDT | 710.00 | 106.70 | 109.50 | 110.60 | +11.95 | +12.61% | 4 | 838 | 69.09% |
| TSLA220916P00720000 | 2022-06-29 11:58AM EDT | 720.00 | 112.05 | 115.30 | 116.05 | +10.70 | +10.56% | 17 | 1,886 | 68.46% |
| TSLA220916P00730000 | 2022-06-29 12:29PM EDT | 730.00 | 122.00 | 121.05 | 122.00 | +16.10 | +15.20% | 25 | 1,639 | 67.88% |
| TSLA220916P00740000 | 2022-06-29 9:40AM EDT | 740.00 | 120.00 | 127.30 | 128.15 | +8.50 | +7.62% | 3 | 933 | 67.44% |
| TSLA220916P00750000 | 2022-06-29 12:22PM EDT | 750.00 | 133.15 | 133.75 | 135.40 | +15.84 | +13.50% | 24 | 3,060 | 67.41% |
| TSLA220916P00760000 | 2022-06-29 11:44AM EDT | 760.00 | 136.89 | 140.50 | 141.95 | +29.39 | +27.34% | 1 | 606 | 67.09% |
| TSLA220916P00770000 | 2022-06-29 10:36AM EDT | 770.00 | 141.95 | 147.05 | 149.00 | +28.90 | +25.56% | 1 | 758 | 66.77% |
| TSLA220916P00780000 | 2022-06-28 3:08PM EDT | 780.00 | 143.55 | 153.10 | 156.60 | +6.95 | +5.09% | 2 | 1,315 | 66.34% |
| TSLA220916P00790000 | 2022-06-29 9:49AM EDT | 790.00 | 157.20 | 159.70 | 162.25 | +21.48 | +15.83% | 1 | 1,307 | 65.18% |
| TSLA220916P00800000 | 2022-06-29 10:43AM EDT | 800.00 | 161.00 | 167.15 | 170.15 | +13.30 | +9.00% | 8 | 4,544 | 65.23% |
| TSLA220916P00810000 | 2022-06-28 3:49PM EDT | 810.00 | 155.64 | 174.25 | 176.70 | 0.00 | - | 1 | 573 | 64.41% |
| TSLA220916P00820000 | 2022-06-29 10:52AM EDT | 820.00 | 173.62 | 182.20 | 184.75 | +10.98 | +6.75% | 6 | 677 | 64.52% |
| TSLA220916P00830000 | 2022-06-28 12:45PM EDT | 830.00 | 161.81 | 189.35 | 191.80 | 0.00 | - | 8 | 1,042 | 63.68% |
| TSLA220916P00840000 | 2022-06-28 9:44AM EDT | 840.00 | 148.42 | 197.10 | 199.60 | 0.00 | - | 1 | 913 | 63.34% |
| TSLA220916P00850000 | 2022-06-29 10:42AM EDT | 850.00 | 197.00 | 205.55 | 208.45 | +13.50 | +7.36% | 22 | 2,314 | 63.75% |
| TSLA220916P00860000 | 2022-06-28 12:45PM EDT | 860.00 | 183.65 | 212.95 | 216.35 | 0.00 | - | 2 | 867 | 63.06% |
| TSLA220916P00870000 | 2022-06-28 9:39AM EDT | 870.00 | 168.54 | 221.40 | 224.55 | 0.00 | - | 1 | 774 | 62.93% |
| TSLA220916P00880000 | 2022-06-28 9:39AM EDT | 880.00 | 176.39 | 230.45 | 232.75 | 0.00 | - | 1 | 1,036 | 63.03% |
| TSLA220916P00890000 | 2022-06-29 10:52AM EDT | 890.00 | 228.65 | 238.35 | 241.65 | +48.53 | +26.94% | 1 | 732 | 62.78% |
| TSLA220916P00900000 | 2022-06-29 10:42AM EDT | 900.00 | 240.28 | 246.55 | 249.70 | +17.28 | +7.75% | 1 | 3,711 | 62.10% |
| TSLA220916P00910000 | 2022-06-29 10:42AM EDT | 910.00 | 248.83 | 255.65 | 258.85 | +41.93 | +20.27% | 1 | 615 | 62.48% |
| TSLA220916P00920000 | 2022-06-28 9:51AM EDT | 920.00 | 202.62 | 265.35 | 267.10 | 0.00 | - | 1 | 868 | 62.60% |
| TSLA220916P00930000 | 2022-06-24 12:06PM EDT | 930.00 | 226.25 | 274.30 | 275.80 | 0.00 | - | 4 | 807 | 62.46% |
| TSLA220916P00935000 | 2022-06-28 1:27PM EDT | 935.00 | 249.36 | 277.70 | 280.50 | 0.00 | - | 11 | 220 | 61.87% |
| TSLA220916P00940000 | 2022-06-27 12:25PM EDT | 940.00 | 231.90 | 282.15 | 285.00 | 0.00 | - | 7 | 356 | 61.81% |
| TSLA220916P00945000 | 2022-06-24 9:30AM EDT | 945.00 | 253.79 | 286.05 | 289.50 | 0.00 | - | 1 | 90 | 61.35% |
| TSLA220916P00950000 | 2022-06-29 11:04AM EDT | 950.00 | 286.98 | 291.30 | 293.30 | +21.98 | +8.29% | 1 | 3,481 | 61.30% |
| TSLA220916P00955000 | 2022-06-27 10:40AM EDT | 955.00 | 237.65 | 295.00 | 299.00 | 0.00 | - | 4 | 181 | 61.49% |
| TSLA220916P00960000 | 2022-06-27 1:09PM EDT | 960.00 | 248.05 | 300.20 | 303.15 | 0.00 | - | 8 | 188 | 61.62% |
| TSLA220916P00965000 | 2022-06-29 11:04AM EDT | 965.00 | 299.66 | 304.05 | 307.70 | +32.16 | +12.02% | 1 | 118 | 61.02% |
| TSLA220916P00970000 | 2022-06-28 3:33PM EDT | 970.00 | 281.63 | 307.80 | 311.90 | 0.00 | - | 3 | 162 | 60.01% |
| TSLA220916P00975000 | 2022-06-23 1:08PM EDT | 975.00 | 295.38 | 312.45 | 316.50 | 0.00 | - | 1 | 2,440 | 59.98% |
| TSLA220916P00980000 | 2022-06-28 1:12PM EDT | 980.00 | 288.69 | 317.00 | 322.20 | 0.00 | - | 11 | 182 | 60.75% |
| TSLA220916P00985000 | 2022-06-28 10:08AM EDT | 985.00 | 265.45 | 321.65 | 325.80 | 0.00 | - | 10 | 184 | 59.85% |
| TSLA220916P00990000 | 2022-06-24 2:05PM EDT | 990.00 | 274.66 | 326.60 | 330.30 | 0.00 | - | 2 | 149 | 59.93% |
| TSLA220916P00995000 | 2022-06-29 11:04AM EDT | 995.00 | 327.27 | 330.95 | 335.00 | +51.57 | +18.71% | 1 | 100 | 59.63% |
| TSLA220916P01000000 | 2022-06-29 9:30AM EDT | 1,000.00 | 318.27 | 337.90 | 340.50 | +9.27 | +3.00% | 3 | 5,625 | 62.32% |
| TSLA220916P01005000 | 2022-06-14 12:47PM EDT | 1,005.00 | 353.25 | 340.25 | 344.35 | 0.00 | - | 8 | 50 | 59.45% |
| TSLA220916P01010000 | 2022-06-21 10:11AM EDT | 1,010.00 | 320.50 | 345.30 | 350.25 | 0.00 | - | 6 | 72 | 60.86% |
| TSLA220916P01015000 | 2022-06-28 10:21AM EDT | 1,015.00 | 293.85 | 351.35 | 353.75 | 0.00 | - | 3 | 563 | 60.97% |
| TSLA220916P01020000 | 2022-06-29 10:02AM EDT | 1,020.00 | 340.00 | 356.35 | 359.45 | +8.55 | +2.58% | 1 | 87 | 62.14% |
| TSLA220916P01025000 | 2022-06-27 2:25PM EDT | 1,025.00 | 306.15 | 359.10 | 365.10 | 0.00 | - | 3 | 1,487 | 61.13% |
| TSLA220916P01030000 | 2022-06-28 3:46PM EDT | 1,030.00 | 337.80 | 366.15 | 369.65 | 0.00 | - | 1 | 51 | 63.17% |
| TSLA220916P01035000 | 2022-06-14 1:47PM EDT | 1,035.00 | 380.20 | 370.10 | 372.95 | 0.00 | - | 10 | 40 | 60.97% |
| TSLA220916P01040000 | 2022-06-22 11:58AM EDT | 1,040.00 | 336.30 | 375.65 | 377.90 | 0.00 | - | 5 | 60 | 61.98% |
| TSLA220916P01045000 | 2022-06-28 12:15PM EDT | 1,045.00 | 344.10 | 379.60 | 383.00 | 0.00 | - | 3 | 19 | 61.48% |
| TSLA220916P01050000 | 2022-06-28 1:39PM EDT | 1,050.00 | 353.45 | 383.00 | 389.20 | 0.00 | - | 7 | 2,521 | 61.54% |
| TSLA220916P01055000 | 2022-06-21 3:29PM EDT | 1,055.00 | 343.50 | 389.65 | 393.15 | 0.00 | - | 4 | 86 | 62.67% |
| TSLA220916P01060000 | 2022-06-21 12:16PM EDT | 1,060.00 | 351.18 | 393.90 | 396.95 | 0.00 | - | 4 | 25 | 60.97% |
| TSLA220916P01065000 | 2022-06-23 10:33AM EDT | 1,065.00 | 366.55 | 398.60 | 402.45 | 0.00 | - | 3 | 40 | 61.66% |
| TSLA220916P01070000 | 2022-06-27 3:46PM EDT | 1,070.00 | 343.70 | 403.60 | 406.85 | 0.00 | - | 24 | 581 | 61.42% |
| TSLA220916P01075000 | 2022-06-21 3:30PM EDT | 1,075.00 | 362.90 | 408.90 | 412.40 | 0.00 | - | 2 | 888 | 62.88% |
| TSLA220916P01080000 | 2022-06-16 3:07PM EDT | 1,080.00 | 452.60 | 413.70 | 416.80 | 0.00 | - | 2 | 371 | 62.39% |
| TSLA220916P01085000 | 2022-06-16 3:01PM EDT | 1,085.00 | 459.35 | 418.80 | 422.35 | 0.00 | - | 1 | 38 | 63.62% |
| TSLA220916P01090000 | 2022-06-14 12:50PM EDT | 1,090.00 | 431.50 | 422.90 | 425.90 | 0.00 | - | 6 | 67 | 61.12% |
| TSLA220916P01095000 | 2022-06-15 1:32PM EDT | 1,095.00 | 416.20 | 428.50 | 432.05 | 0.00 | - | 4 | 185 | 63.80% |
| TSLA220916P01100000 | 2022-06-29 10:18AM EDT | 1,100.00 | 427.23 | 431.85 | 437.50 | +23.24 | +5.75% | 7 | 1,737 | 62.73% |
| TSLA220916P01105000 | 2022-06-14 1:05PM EDT | 1,105.00 | 441.80 | 436.85 | 441.05 | 0.00 | - | 2 | 24 | 61.16% |
| TSLA220916P01110000 | 2022-06-14 11:47AM EDT | 1,110.00 | 452.70 | 442.25 | 445.50 | 0.00 | - | 3 | 46 | 61.37% |
| TSLA220916P01115000 | 2022-06-14 3:36PM EDT | 1,115.00 | 457.80 | 446.90 | 450.20 | 0.00 | - | 4 | 145 | 60.80% |
| TSLA220916P01120000 | 2022-06-14 3:38PM EDT | 1,120.00 | 460.80 | 452.00 | 455.05 | 0.00 | - | 7 | 279 | 61.14% |
| TSLA220916P01125000 | 2022-06-14 3:20PM EDT | 1,125.00 | 474.00 | 456.65 | 459.95 | 0.00 | - | 2 | 266 | 60.83% |
| TSLA220916P01130000 | 2022-06-21 9:54AM EDT | 1,130.00 | 434.85 | 461.55 | 464.95 | 0.00 | - | 1 | 504 | 61.07% |
| TSLA220916P01135000 | 2022-06-14 3:30PM EDT | 1,135.00 | 477.30 | 466.40 | 470.80 | 0.00 | - | 3 | 63 | 62.60% |
| TSLA220916P01140000 | 2022-06-21 12:32PM EDT | 1,140.00 | 425.62 | 471.30 | 474.95 | 0.00 | - | 11 | 54 | 61.45% |
| TSLA220916P01145000 | 2022-06-21 10:47AM EDT | 1,145.00 | 434.58 | 476.20 | 479.85 | 0.00 | - | 3 | 96 | 61.50% |
| TSLA220916P01150000 | 2022-06-28 3:28PM EDT | 1,150.00 | 450.30 | 481.20 | 485.75 | 0.00 | - | 6 | 501 | 63.40% |
| TSLA220916P01160000 | 2020-08-27 9:37AM EDT | 1,160.00 | 242.00 | 238.00 | 258.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220916P01175000 | 2022-06-27 10:34AM EDT | 1,175.00 | 437.00 | 506.40 | 509.70 | 0.00 | - | 1 | 210 | 63.90% |
| TSLA220916P01180000 | 2020-08-24 10:16AM EDT | 1,180.00 | 257.50 | 247.00 | 266.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220916P01200000 | 2022-06-29 10:18AM EDT | 1,200.00 | 525.23 | 530.60 | 534.40 | +26.03 | +5.21% | 4 | 944 | 63.66% |
| TSLA220916P01220000 | 2020-08-14 12:24PM EDT | 1,220.00 | 351.25 | 264.50 | 284.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA220916P01225000 | 2022-06-23 11:04AM EDT | 1,225.00 | 515.31 | 555.95 | 559.55 | 0.00 | - | 2 | 187 | 66.46% |
| TSLA220916P01240000 | 2020-08-24 12:49PM EDT | 1,240.00 | 293.54 | 273.50 | 293.50 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA220916P01250000 | 2022-06-28 3:34PM EDT | 1,250.00 | 549.20 | 578.80 | 584.95 | 0.00 | - | 1 | 1,376 | 64.30% |
| TSLA220916P01260000 | 2020-08-25 12:16PM EDT | 1,260.00 | 326.60 | 282.50 | 302.50 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA220916P01275000 | 2022-06-17 12:11PM EDT | 1,275.00 | 628.40 | 605.65 | 608.90 | 0.00 | - | 4 | 159 | 67.88% |
| TSLA220916P01280000 | 2020-08-27 1:29PM EDT | 1,280.00 | 303.78 | 292.00 | 312.00 | 0.00 | - | 3 | 1 | 0.00% |
| TSLA220916P01300000 | 2022-06-29 9:38AM EDT | 1,300.00 | 620.13 | 629.90 | 634.20 | +21.12 | +3.53% | 19 | 485 | 68.43% |
| TSLA220916P01320000 | 2020-08-26 3:27PM EDT | 1,320.00 | 318.28 | 311.00 | 331.00 | -13.22 | -3.99% | 3 | 0 | 0.00% |
| TSLA220916P01325000 | 2022-06-21 9:30AM EDT | 1,325.00 | 648.84 | 654.45 | 659.20 | 0.00 | - | 10 | 64 | 68.85% |
| TSLA220916P01340000 | 2020-08-26 3:06PM EDT | 1,340.00 | 333.09 | 320.50 | 340.50 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA220916P01350000 | 2022-06-27 1:43PM EDT | 1,350.00 | 619.75 | 679.85 | 683.55 | 0.00 | - | 19 | 274 | 69.67% |
| TSLA220916P01360000 | 2020-08-17 12:02PM EDT | 1,360.00 | 400.23 | 330.50 | 350.00 | 0.00 | - | 6 | 5 | 0.00% |
| TSLA220916P01375000 | 2022-06-24 10:24AM EDT | 1,375.00 | 640.89 | 705.65 | 709.20 | 0.00 | - | 22 | 103 | 74.89% |
| TSLA220916P01380000 | 2020-08-17 12:57PM EDT | 1,380.00 | 409.31 | 340.50 | 360.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA220916P01400000 | 2022-06-28 3:34PM EDT | 1,400.00 | 698.55 | 730.50 | 733.65 | 0.00 | - | 1 | 15 | 74.66% |
| TSLA220916P01420000 | 2020-08-24 9:54AM EDT | 1,420.00 | 388.40 | 360.50 | 380.50 | 0.00 | - | 1 | 31 | 0.00% |
| TSLA220916P01425000 | 2022-06-17 12:13PM EDT | 1,425.00 | 777.80 | 754.70 | 758.65 | 0.00 | - | 8 | 9 | 73.85% |
| TSLA220916P01440000 | 2020-08-28 3:35PM EDT | 1,440.00 | 382.15 | 371.00 | 390.50 | +9.90 | +2.66% | 5 | 0 | 0.00% |
| TSLA220916P01450000 | 2022-06-29 11:04AM EDT | 1,450.00 | 775.00 | 780.05 | 784.35 | +47.50 | +6.53% | 10 | 37 | 78.16% |
| TSLA220916P01460000 | 2020-08-28 3:37PM EDT | 1,460.00 | 392.85 | 381.00 | 401.00 | -53.75 | -12.04% | 2 | 20 | 0.00% |
| TSLA220916P01475000 | 2022-06-14 2:11PM EDT | 1,475.00 | 810.15 | 804.50 | 808.25 | 0.00 | - | 5 | 2 | 74.61% |
| TSLA220916P01480000 | 2020-08-28 1:34PM EDT | 1,480.00 | 405.00 | 392.00 | 411.50 | +4.14 | +1.03% | 15 | 10 | 0.00% |
| TSLA220916P01500000 | 2022-06-28 3:51PM EDT | 1,500.00 | 800.09 | 830.80 | 834.00 | 0.00 | - | 5 | 9 | 81.92% |
| TSLA220916P01520000 | 2020-08-28 3:36PM EDT | 1,520.00 | 425.10 | 413.00 | 433.00 | -39.08 | -8.42% | 18 | 9 | 0.00% |
| TSLA220916P01525000 | 2022-06-17 3:48PM EDT | 1,525.00 | 875.20 | 854.50 | 858.85 | 0.00 | - | 15 | 1 | 79.20% |
| TSLA220916P01540000 | 2020-08-28 3:37PM EDT | 1,540.00 | 435.70 | 424.00 | 444.00 | -27.95 | -6.03% | 2 | 2 | 0.00% |
| TSLA220916P01550000 | 2022-06-21 3:39PM EDT | 1,550.00 | 830.44 | 880.35 | 883.00 | 0.00 | - | 2 | 0 | 80.48% |
| TSLA220916P01560000 | 2020-08-28 3:34PM EDT | 1,560.00 | 446.95 | 435.00 | 455.00 | -19.28 | -4.14% | 7 | 0 | 0.00% |
| TSLA220916P01575000 | 2022-06-14 10:55AM EDT | 1,575.00 | 927.45 | 904.30 | 908.15 | 0.00 | - | 1 | 0 | 78.53% |
| TSLA220916P01580000 | 2020-08-28 1:30PM EDT | 1,580.00 | 459.85 | 446.00 | 466.00 | -0.16 | -0.03% | 2 | 0 | 0.00% |
| TSLA220916P01600000 | 2022-06-14 2:23PM EDT | 1,600.00 | 934.90 | 930.30 | 933.00 | 0.00 | - | 1 | 0 | 82.79% |
| TSLA220916P01620000 | 2020-08-24 3:31PM EDT | 1,620.00 | 502.05 | 468.50 | 488.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA220916P01625000 | 2022-06-14 10:32AM EDT | 1,625.00 | 983.05 | 954.55 | 959.25 | 0.00 | - | 2 | 0 | 85.56% |
| TSLA220916P01640000 | 2020-08-28 3:35PM EDT | 1,640.00 | 491.65 | 480.00 | 499.50 | -25.85 | -5.00% | 1 | 3 | 0.00% |
| TSLA220916P01650000 | 2022-06-21 3:39PM EDT | 1,650.00 | 930.47 | 979.35 | 983.15 | 0.00 | - | 2 | 1 | 82.23% |
| TSLA220916P01660000 | 2020-08-28 3:35PM EDT | 1,660.00 | 503.40 | 491.50 | 511.00 | +9.40 | +1.90% | 17 | 8 | 0.00% |
| TSLA220916P01675000 | 2022-06-23 10:23AM EDT | 1,675.00 | 967.45 | 1,005.30 | 1,009.35 | 0.00 | - | 5 | 2 | 90.36% |
| TSLA220916P01680000 | 2020-08-17 12:07AM EDT | 1,680.00 | 644.88 | 503.00 | 522.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA220916P01700000 | 2022-06-17 12:57PM EDT | 1,700.00 | 1,048.82 | 1,030.80 | 1,033.60 | 0.00 | - | 10 | 0 | 90.84% |
| TSLA220916P01720000 | 2020-08-20 12:32PM EDT | 1,720.00 | 564.00 | 526.50 | 546.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916P01725000 | 2022-06-14 1:29PM EDT | 1,725.00 | 1,052.15 | 1,054.75 | 1,058.35 | 0.00 | - | 3 | 0 | 87.85% |
| TSLA220916P01740000 | 2020-08-28 1:27PM EDT | 1,740.00 | 551.90 | 538.00 | 558.00 | -170.16 | -23.57% | 4 | 1 | 0.00% |
| TSLA220916P01750000 | 2022-06-14 10:30AM EDT | 1,750.00 | 1,113.15 | 1,079.65 | 1,083.00 | 0.00 | - | 2 | 0 | 87.24% |
| TSLA220916P01760000 | 2020-08-19 10:35AM EDT | 1,760.00 | 614.00 | 550.00 | 570.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916P01775000 | 2022-06-14 11:34AM EDT | 1,775.00 | 1,115.85 | 1,104.85 | 1,108.20 | 0.00 | - | 2 | 0 | 89.83% |
| TSLA220916P01780000 | 2020-08-27 11:39AM EDT | 1,780.00 | 542.00 | 562.00 | 582.00 | 0.00 | - | - | - | 0.00% |
| TSLA220916P01800000 | 2022-06-14 10:55AM EDT | 1,800.00 | 1,152.40 | 1,130.15 | 1,133.40 | 0.00 | - | 2 | 0 | 92.65% |
| TSLA220916P01820000 | 2020-08-27 11:22AM EDT | 1,820.00 | 565.50 | 586.50 | 606.00 | 0.00 | - | 3 | 4 | 0.00% |
| TSLA220916P01825000 | 2022-06-14 10:50AM EDT | 1,825.00 | 1,175.25 | 1,154.35 | 1,158.20 | 0.00 | - | 1 | 0 | 89.94% |
| TSLA220916P01840000 | 2020-08-27 11:22AM EDT | 1,840.00 | 577.50 | 599.00 | 618.50 | 0.00 | - | - | - | 0.00% |
| TSLA220916P01850000 | 2022-05-13 2:21PM EDT | 1,850.00 | 1,088.08 | 1,151.40 | 1,154.75 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220916P01860000 | 2020-08-27 11:22AM EDT | 1,860.00 | 589.50 | 611.00 | 631.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA220916P01875000 | 2022-02-04 4:49PM EDT | 1,875.00 | 962.15 | 1,036.60 | 1,042.95 | 0.00 | - | 6 | 14 | 0.00% |
| TSLA220916P01880000 | 2020-08-27 11:42AM EDT | 1,880.00 | 598.00 | 623.50 | 643.50 | 0.00 | - | 4 | 5 | 0.00% |
| TSLA220916P01900000 | 2022-06-14 10:28AM EDT | 1,900.00 | 1,260.95 | 1,229.75 | 1,233.30 | 0.00 | - | 4 | 0 | 94.93% |
| TSLA220916P01920000 | 2020-08-27 11:16AM EDT | 1,920.00 | 629.00 | 649.00 | 668.50 | 0.00 | - | - | - | 0.00% |
| TSLA220916P01925000 | 2022-06-14 10:55AM EDT | 1,925.00 | 1,277.50 | 1,255.50 | 1,258.15 | 0.00 | - | 1 | 0 | 98.06% |
| TSLA220916P01940000 | 2020-08-28 11:50AM EDT | 1,940.00 | 658.00 | 661.50 | 681.50 | +17.00 | +2.65% | 1 | 2 | 0.00% |
| TSLA220916P01950000 | 2022-04-21 11:13AM EDT | 1,950.00 | 899.80 | 1,283.20 | 1,288.80 | 0.00 | - | 1 | 0 | 117.51% |
| TSLA220916P01960000 | 2020-08-27 11:16AM EDT | 1,960.00 | 653.70 | 674.50 | 694.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA220916P01980000 | 2020-08-27 11:16AM EDT | 1,980.00 | 666.25 | 687.00 | 707.00 | 0.00 | - | 4 | 7 | 0.00% |
| TSLA220916P02000000 | 2022-05-11 3:33PM EDT | 2,000.00 | 1,261.05 | 1,301.35 | 1,304.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916P02025000 | 2022-05-03 2:42PM EDT | 2,025.00 | 1,123.50 | 1,240.00 | 1,258.25 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA220916P02050000 | 2021-12-14 3:09PM EDT | 2,050.00 | 1,129.95 | 1,021.60 | 1,028.30 | 0.00 | - | 10 | 12 | 0.00% |
| TSLA220916P02075000 | 2022-06-14 10:31AM EDT | 2,075.00 | 1,434.85 | 1,403.85 | 1,408.25 | 0.00 | - | 5 | 0 | 97.18% |
| TSLA220916P02100000 | 2022-06-14 10:28AM EDT | 2,100.00 | 1,461.65 | 1,429.75 | 1,433.15 | 0.00 | - | 1 | 0 | 101.70% |
| TSLA220916P02125000 | 2022-06-14 1:51PM EDT | 2,125.00 | 1,461.90 | 1,454.75 | 1,458.25 | 0.00 | - | 3 | 0 | 102.98% |
| TSLA220916P02150000 | 2022-06-14 12:15PM EDT | 2,150.00 | 1,491.00 | 1,479.70 | 1,483.10 | 0.00 | - | 3 | 0 | 102.98% |
| TSLA220916P02175000 | 2022-03-18 12:00PM EDT | 2,175.00 | 1,279.93 | 1,187.10 | 1,194.85 | 0.00 | - | 58 | 59 | 0.00% |
| TSLA220916P02200000 | 2022-06-14 1:49PM EDT | 2,200.00 | 1,536.70 | 1,529.90 | 1,533.40 | 0.00 | - | 1 | 0 | 106.69% |
| TSLA220916P02225000 | 2022-02-22 3:12PM EDT | 2,225.00 | 1,418.42 | 1,211.30 | 1,217.90 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA220916P02250000 | 2022-06-14 10:31AM EDT | 2,250.00 | 1,609.90 | 1,579.50 | 1,583.80 | 0.00 | - | 2 | 0 | 108.33% |
| TSLA220916P02275000 | 2022-06-14 10:55AM EDT | 2,275.00 | 1,628.10 | 1,604.75 | 1,608.25 | 0.00 | - | 1 | 0 | 107.91% |
| TSLA220916P02300000 | 2022-06-14 10:28AM EDT | 2,300.00 | 1,661.60 | 1,630.70 | 1,634.25 | 0.00 | - | 1 | 0 | 115.56% |
| TSLA220916P02325000 | 2022-01-11 10:33AM EDT | 2,325.00 | 1,281.95 | 1,414.25 | 1,424.35 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220916P02350000 | 2022-06-14 10:30AM EDT | 2,350.00 | 1,712.60 | 1,680.70 | 1,683.60 | 0.00 | - | 3 | 0 | 115.10% |
| TSLA220916P02375000 | 2022-06-14 10:31AM EDT | 2,375.00 | 1,734.85 | 1,705.25 | 1,709.00 | 0.00 | - | 3 | 0 | 115.72% |
| TSLA220916P02400000 | 2022-06-14 11:08AM EDT | 2,400.00 | 1,754.00 | 1,729.45 | 1,732.90 | 0.00 | - | 2 | 0 | 108.74% |
| TSLA220916P02425000 | 2021-11-18 3:05PM EDT | 2,425.00 | 1,364.35 | 1,496.25 | 1,512.00 | 0.00 | - | - | 3 | 0.00% |
| TSLA220916P02450000 | 2022-05-13 3:49PM EDT | 2,450.00 | 1,682.96 | 1,751.20 | 1,754.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916P02475000 | 2022-05-13 3:49PM EDT | 2,475.00 | 1,707.93 | 1,776.20 | 1,779.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916P02500000 | 2020-08-28 2:12PM EDT | 2,500.00 | 1,067.50 | 1,046.00 | 1,065.50 | +52.79 | +5.20% | 12 | 0 | 0.00% |
| TSLA220916P02600000 | 2020-08-27 11:24AM EDT | 2,600.00 | 1,094.00 | 1,119.50 | 1,139.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220916P02800000 | 2020-08-27 10:30AM EDT | 2,800.00 | 1,247.40 | 1,270.50 | 1,290.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220916P02850000 | 2020-08-27 10:30AM EDT | 2,850.00 | 1,297.70 | 1,309.00 | 1,328.50 | 0.00 | - | - | - | 0.00% |
| TSLA220916P02900000 | 2020-08-26 12:50PM EDT | 2,900.00 | 1,381.90 | 1,347.50 | 1,367.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA220916P02950000 | 2020-08-27 1:06PM EDT | 2,950.00 | 1,396.74 | 1,386.50 | 1,406.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916P03000000 | 2020-08-28 9:44AM EDT | 3,000.00 | 1,404.05 | 1,426.00 | 1,445.50 | -18.06 | -1.27% | 2 | 0 | 0.00% |
| TSLA220916P03050000 | 2020-08-25 1:57PM EDT | 3,050.00 | 1,548.90 | 1,465.50 | 1,485.00 | 0.00 | - | 2 | 22 | 0.00% |
| TSLA220916P03200000 | 2020-08-24 12:08AM EDT | 3,200.00 | 1,640.00 | 1,585.00 | 1,605.00 | 0.00 | - | - | 5 | 0.00% |
| TSLA220916P03400000 | 2020-08-24 12:08AM EDT | 3,400.00 | 1,790.00 | 1,748.00 | 1,767.50 | 0.00 | - | - | 0 | 0.00% |
| TSLA220916P03500000 | 2020-08-26 1:45PM EDT | 3,500.00 | 1,850.00 | 1,830.50 | 1,850.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220916P03600000 | 2020-08-26 1:49PM EDT | 3,600.00 | 1,930.00 | 1,914.00 | 1,933.50 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220916P03700000 | 2020-08-24 12:08AM EDT | 3,700.00 | 2,060.00 | 1,998.00 | 2,017.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA220916P03800000 | 2020-08-24 9:50AM EDT | 3,800.00 | 2,135.00 | 2,082.50 | 2,102.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220916P04100000 | 2020-08-27 2:53PM EDT | 4,100.00 | 2,328.44 | 2,340.50 | 2,359.50 | 0.00 | - | - | - | 0.00% |
| TSLA220916P04200000 | 2020-08-28 1:15PM EDT | 4,200.00 | 2,443.00 | 2,427.50 | 2,447.00 | +27.92 | +1.16% | 2 | - | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
