U.S. markets closed
F S&P 500
4,034.25 -1.50 (-0.04%) F Dow Jones
32,750.00 -24.00 (-0.07%) F Nasdaq
12,866.00 -1.25 (-0.01%) E-mini Russell 2000 Index Futur
1,793.70 +0.40 (+0.02%) Petróleo
69.50 +0.17 (+0.25%) Oro
1,946.50 +5.40 (+0.28%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240119C00001670 | 2023-03-21 3:38PM EDT | 1.67 | 195.31 | 192.05 | 196.65 | +13.44 | +7.39% | 7 | 2,513 | 355.47% |
| TSLA240119C00003330 | 2023-03-15 9:47AM EDT | 3.33 | 178.08 | 190.45 | 198.40 | 0.00 | - | 1 | 970 | 205.08% |
| TSLA240119C00005000 | 2023-03-16 10:30AM EDT | 5.00 | 175.39 | 188.85 | 196.80 | 0.00 | - | 4 | 263 | 189.65% |
| TSLA240119C00006670 | 2023-02-09 2:01PM EDT | 6.67 | 205.82 | 166.20 | 168.15 | 0.00 | - | 2 | 76 | 0.00% |
| TSLA240119C00008330 | 2023-03-06 3:28PM EDT | 8.33 | 186.65 | 185.65 | 193.60 | 0.00 | - | 1 | 3,902 | 169.73% |
| TSLA240119C00010000 | 2023-03-21 3:11PM EDT | 10.00 | 188.10 | 184.05 | 192.00 | +11.95 | +6.78% | 1 | 296 | 162.89% |
| TSLA240119C00011670 | 2023-02-03 11:47AM EDT | 11.67 | 187.06 | 184.35 | 189.65 | 0.00 | - | 1 | 253 | 180.96% |
| TSLA240119C00013330 | 2022-12-28 2:17PM EDT | 13.33 | 100.60 | 162.80 | 168.10 | 0.00 | - | 244 | 819 | 0.00% |
| TSLA240119C00015000 | 2023-03-13 3:12PM EDT | 15.00 | 160.75 | 179.25 | 187.25 | 0.00 | - | 2 | 291 | 148.14% |
| TSLA240119C00016670 | 2023-01-27 4:32PM EDT | 16.67 | 164.47 | 180.85 | 181.70 | 0.00 | - | 1 | 486 | 128.13% |
| TSLA240119C00018330 | 2023-02-16 2:32PM EDT | 18.33 | 192.55 | 162.05 | 163.10 | 0.00 | - | 1 | 393 | 0.00% |
| TSLA240119C00020000 | 2023-03-10 11:44AM EDT | 20.00 | 155.13 | 177.00 | 180.15 | 0.00 | - | 1 | 258 | 139.84% |
| TSLA240119C00021670 | 2023-02-10 10:38AM EDT | 21.67 | 184.70 | 152.55 | 153.50 | 0.00 | - | 10 | 118 | 0.00% |
| TSLA240119C00023330 | 2023-01-26 4:02PM EDT | 23.33 | 136.31 | 174.65 | 175.50 | 0.00 | - | 130 | 382 | 125.34% |
| TSLA240119C00025000 | 2023-01-27 4:30PM EDT | 25.00 | 155.45 | 173.10 | 173.95 | 0.00 | - | 3 | 369 | 124.12% |
| TSLA240119C00026670 | 2023-03-21 3:28PM EDT | 26.67 | 171.90 | 170.70 | 173.85 | +1.28 | +0.75% | 1 | 833 | 128.88% |
| TSLA240119C00028330 | 2023-01-24 1:08PM EDT | 28.33 | 117.10 | 175.10 | 175.85 | 0.00 | - | 5 | 341 | 185.21% |
| TSLA240119C00030000 | 2023-03-16 10:30AM EDT | 30.00 | 151.91 | 167.60 | 170.70 | 0.00 | - | 4 | 240 | 124.51% |
| TSLA240119C00031670 | 2023-03-13 2:44PM EDT | 31.67 | 146.40 | 166.05 | 169.15 | 0.00 | - | 7 | 1,329 | 122.71% |
| TSLA240119C00033330 | 2023-02-23 12:26PM EDT | 33.33 | 166.17 | 164.45 | 167.60 | 0.00 | - | 3 | 4,318 | 120.43% |
| 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 | 2023-03-21 3:33PM EDT | 50.00 | 149.35 | 149.05 | 152.15 | +11.70 | +8.50% | 1 | 2,224 | 105.27% |
| TSLA240119C00055000 | 2023-03-20 11:11AM EDT | 55.00 | 133.16 | 144.50 | 147.60 | 0.00 | - | 9 | 91 | 101.79% |
| TSLA240119C00060000 | 2023-03-13 3:37PM EDT | 60.00 | 119.55 | 139.95 | 143.10 | 0.00 | - | 10 | 244 | 98.56% |
| TSLA240119C00065000 | 2023-03-13 2:35PM EDT | 65.00 | 116.75 | 135.50 | 138.60 | 0.00 | - | 9 | 268 | 95.68% |
| TSLA240119C00066670 | 2023-03-21 3:40PM EDT | 66.67 | 135.40 | 134.00 | 136.00 | +21.90 | +19.30% | 2 | 4,667 | 91.41% |
| TSLA240119C00070000 | 2023-03-21 1:58PM EDT | 70.00 | 130.39 | 131.05 | 134.15 | +17.64 | +15.65% | 1 | 163 | 92.92% |
| TSLA240119C00075000 | 2023-03-21 1:58PM EDT | 75.00 | 126.01 | 126.65 | 129.75 | +19.64 | +18.46% | 1 | 92 | 90.42% |
| TSLA240119C00080000 | 2023-03-16 10:06AM EDT | 80.00 | 108.00 | 122.30 | 125.40 | 0.00 | - | 1 | 413 | 88.10% |
| TSLA240119C00083330 | 2023-03-16 2:33PM EDT | 83.33 | 108.26 | 119.45 | 122.55 | 0.00 | - | 2 | 1,068 | 86.73% |
| TSLA240119C00085000 | 2023-03-13 3:46PM EDT | 85.00 | 98.00 | 118.00 | 121.10 | 0.00 | - | 2 | 513 | 85.94% |
| TSLA240119C00090000 | 2023-03-14 3:58PM EDT | 90.00 | 101.45 | 113.80 | 116.90 | 0.00 | - | 5 | 3,529 | 84.11% |
| TSLA240119C00095000 | 2023-03-20 12:32PM EDT | 95.00 | 96.57 | 109.60 | 112.70 | 0.00 | - | 8 | 2,982 | 82.17% |
| TSLA240119C00100000 | 2023-03-21 2:55PM EDT | 100.00 | 107.39 | 105.50 | 108.55 | +12.29 | +12.92% | 72 | 14,227 | 80.41% |
| TSLA240119C00105000 | 2023-03-21 9:58AM EDT | 105.00 | 97.50 | 101.45 | 104.50 | +10.10 | +11.56% | 2 | 1,284 | 78.79% |
| TSLA240119C00110000 | 2023-03-21 2:11PM EDT | 110.00 | 97.39 | 97.45 | 100.00 | +16.39 | +20.23% | 9 | 4,510 | 76.51% |
| TSLA240119C00115000 | 2023-03-21 3:59PM EDT | 115.00 | 95.06 | 94.55 | 95.40 | +13.16 | +16.07% | 47 | 4,612 | 75.55% |
| TSLA240119C00116670 | 2023-03-21 2:01PM EDT | 116.67 | 91.15 | 93.35 | 94.10 | +12.20 | +15.45% | 15 | 1,962 | 75.19% |
| TSLA240119C00120000 | 2023-03-20 1:21PM EDT | 120.00 | 77.80 | 90.75 | 91.60 | 0.00 | - | 4 | 3,427 | 74.30% |
| TSLA240119C00123330 | 2023-03-21 2:00PM EDT | 123.33 | 86.30 | 88.35 | 89.05 | +8.29 | +10.63% | 33 | 1,931 | 73.53% |
| TSLA240119C00125000 | 2023-03-21 1:57PM EDT | 125.00 | 85.70 | 87.10 | 87.80 | +15.49 | +22.06% | 5 | 2,319 | 73.11% |
| TSLA240119C00126670 | 2023-03-21 12:20PM EDT | 126.67 | 83.10 | 85.85 | 86.55 | +7.30 | +9.63% | 2 | 1,744 | 72.67% |
| TSLA240119C00130000 | 2023-03-21 3:13PM EDT | 130.00 | 83.78 | 83.45 | 84.15 | +13.60 | +19.38% | 14 | 4,996 | 71.96% |
| TSLA240119C00133330 | 2023-03-21 2:01PM EDT | 133.33 | 79.10 | 81.05 | 81.80 | +19.75 | +33.28% | 3 | 2,351 | 71.26% |
| TSLA240119C00135000 | 2023-03-21 11:30AM EDT | 135.00 | 76.60 | 79.90 | 80.60 | +7.74 | +11.24% | 12 | 1,181 | 70.91% |
| TSLA240119C00136670 | 2023-03-21 11:28AM EDT | 136.67 | 75.60 | 78.70 | 79.45 | +8.65 | +12.92% | 5 | 2,431 | 70.56% |
| TSLA240119C00140000 | 2023-03-21 3:51PM EDT | 140.00 | 76.75 | 76.40 | 77.15 | +10.42 | +15.71% | 47 | 5,094 | 69.89% |
| TSLA240119C00143330 | 2023-03-10 10:57AM EDT | 143.33 | 55.24 | 74.15 | 74.90 | 0.00 | - | 3 | 1,674 | 69.28% |
| TSLA240119C00145000 | 2023-03-21 2:21PM EDT | 145.00 | 71.95 | 73.00 | 74.65 | +10.80 | +17.66% | 1 | 774 | 69.77% |
| TSLA240119C00146670 | 2023-03-17 1:14PM EDT | 146.67 | 57.88 | 71.90 | 72.65 | 0.00 | - | 99 | 1,046 | 68.61% |
| TSLA240119C00150000 | 2023-03-21 3:24PM EDT | 150.00 | 69.50 | 69.75 | 70.30 | +10.75 | +18.30% | 76 | 15,504 | 67.88% |
| TSLA240119C00153330 | 2023-03-21 11:32AM EDT | 153.33 | 65.15 | 67.60 | 68.35 | +11.15 | +20.65% | 1 | 10,556 | 67.47% |
| TSLA240119C00155000 | 2023-03-21 2:30PM EDT | 155.00 | 66.45 | 66.55 | 67.30 | +10.00 | +17.71% | 6 | 591 | 67.20% |
| TSLA240119C00156670 | 2023-03-21 3:32PM EDT | 156.67 | 65.14 | 65.50 | 66.25 | +13.01 | +24.96% | 8 | 1,400 | 66.92% |
| TSLA240119C00160000 | 2023-03-21 3:22PM EDT | 160.00 | 63.43 | 63.45 | 64.25 | +10.48 | +19.79% | 26 | 2,654 | 66.43% |
| TSLA240119C00163330 | 2023-03-21 2:52PM EDT | 163.33 | 61.64 | 61.45 | 62.20 | +14.94 | +31.99% | 1 | 441 | 65.89% |
| TSLA240119C00165000 | 2023-03-21 1:34PM EDT | 165.00 | 59.50 | 60.45 | 61.25 | +9.90 | +19.96% | 2 | 687 | 65.66% |
| TSLA240119C00166670 | 2023-03-21 1:10PM EDT | 166.67 | 58.55 | 59.50 | 60.35 | +9.47 | +19.30% | 2 | 6,185 | 65.51% |
| TSLA240119C00170000 | 2023-03-21 3:35PM EDT | 170.00 | 57.00 | 57.55 | 58.35 | +9.45 | +19.87% | 84 | 3,420 | 64.94% |
| TSLA240119C00173330 | 2023-03-21 12:51PM EDT | 173.33 | 54.30 | 54.85 | 57.20 | +6.60 | +13.84% | 1 | 831 | 64.40% |
| TSLA240119C00175000 | 2023-03-21 12:30PM EDT | 175.00 | 52.30 | 54.65 | 55.40 | +7.98 | +18.01% | 79 | 1,917 | 64.06% |
| TSLA240119C00176670 | 2023-03-21 12:34PM EDT | 176.67 | 51.90 | 53.15 | 54.55 | +6.15 | +13.44% | 1 | 1,109 | 63.43% |
| TSLA240119C00180000 | 2023-03-21 3:57PM EDT | 180.00 | 52.25 | 52.25 | 52.80 | +10.08 | +23.90% | 168 | 41,847 | 63.72% |
| TSLA240119C00183330 | 2023-03-21 3:59PM EDT | 183.33 | 50.60 | 49.60 | 51.05 | +9.74 | +23.84% | 57 | 34,557 | 62.62% |
| TSLA240119C00185000 | 2023-03-21 2:56PM EDT | 185.00 | 50.10 | 49.10 | 50.20 | +10.01 | +24.97% | 46 | 1,558 | 62.70% |
| TSLA240119C00186670 | 2023-03-21 3:03PM EDT | 186.67 | 49.25 | 48.10 | 49.35 | +12.00 | +32.21% | 15 | 1,392 | 62.38% |
| TSLA240119C00190000 | 2023-03-21 3:53PM EDT | 190.00 | 47.60 | 46.60 | 47.70 | +9.88 | +26.19% | 158 | 2,795 | 62.13% |
| TSLA240119C00193330 | 2023-03-21 3:00PM EDT | 193.33 | 45.60 | 44.80 | 46.10 | +7.75 | +20.48% | 68 | 2,207 | 61.63% |
| TSLA240119C00195000 | 2023-03-21 3:59PM EDT | 195.00 | 44.92 | 44.40 | 46.05 | +8.04 | +21.80% | 110 | 883 | 62.28% |
| TSLA240119C00200000 | 2023-03-21 3:58PM EDT | 200.00 | 42.67 | 42.55 | 42.80 | +8.82 | +26.06% | 742 | 34,700 | 61.40% |
| TSLA240119C00203330 | 2023-03-21 3:56PM EDT | 203.33 | 41.35 | 40.35 | 41.55 | +9.05 | +28.02% | 94 | 6,305 | 60.73% |
| TSLA240119C00206670 | 2023-03-21 3:53PM EDT | 206.67 | 40.00 | 38.95 | 41.25 | +9.25 | +30.08% | 20 | 1,762 | 61.26% |
| TSLA240119C00210000 | 2023-03-21 3:37PM EDT | 210.00 | 38.00 | 37.60 | 39.85 | +8.10 | +27.09% | 343 | 7,213 | 60.98% |
| TSLA240119C00213330 | 2023-03-21 11:57AM EDT | 213.33 | 34.80 | 36.30 | 37.40 | +5.95 | +20.62% | 7 | 1,903 | 59.96% |
| TSLA240119C00216670 | 2023-03-21 2:45PM EDT | 216.67 | 35.61 | 35.00 | 36.05 | +7.81 | +28.09% | 28 | 8,626 | 59.67% |
| TSLA240119C00220000 | 2023-03-21 3:57PM EDT | 220.00 | 34.40 | 34.05 | 34.90 | +7.39 | +27.36% | 73 | 10,045 | 59.71% |
| TSLA240119C00223330 | 2023-03-21 3:42PM EDT | 223.33 | 33.10 | 33.10 | 34.55 | +7.85 | +31.09% | 27 | 6,258 | 60.26% |
| TSLA240119C00226670 | 2023-03-21 2:30PM EDT | 226.67 | 31.64 | 31.95 | 32.50 | +6.94 | +28.10% | 11 | 20,135 | 59.45% |
| TSLA240119C00230000 | 2023-03-21 3:34PM EDT | 230.00 | 30.40 | 30.80 | 31.25 | +6.70 | +28.27% | 60 | 21,185 | 59.15% |
| TSLA240119C00233330 | 2023-03-21 3:55PM EDT | 233.33 | 30.05 | 29.25 | 30.15 | +7.65 | +34.15% | 73 | 36,014 | 58.63% |
| TSLA240119C00236670 | 2023-03-21 12:58PM EDT | 236.67 | 28.00 | 28.20 | 29.10 | +6.15 | +28.15% | 9 | 2,002 | 58.46% |
| TSLA240119C00240000 | 2023-03-21 3:53PM EDT | 240.00 | 27.90 | 27.60 | 28.05 | +6.91 | +32.92% | 90 | 3,804 | 58.55% |
| TSLA240119C00243330 | 2023-03-21 10:59AM EDT | 243.33 | 23.85 | 26.60 | 27.05 | +3.90 | +19.55% | 30 | 5,918 | 58.36% |
| TSLA240119C00246670 | 2023-03-21 11:08AM EDT | 246.67 | 23.25 | 25.65 | 26.10 | +4.00 | +20.78% | 30 | 5,745 | 58.21% |
| TSLA240119C00250000 | 2023-03-21 3:59PM EDT | 250.00 | 24.75 | 24.75 | 25.00 | +6.10 | +32.71% | 424 | 21,997 | 57.94% |
| TSLA240119C00253330 | 2023-03-21 3:43PM EDT | 253.33 | 23.85 | 23.85 | 24.25 | +5.80 | +32.13% | 37 | 2,782 | 57.88% |
| TSLA240119C00256670 | 2023-03-21 3:57PM EDT | 256.67 | 23.25 | 23.00 | 23.40 | +6.35 | +37.57% | 26 | 3,006 | 57.75% |
| TSLA240119C00260000 | 2023-03-21 2:39PM EDT | 260.00 | 22.08 | 22.15 | 22.50 | +5.83 | +35.88% | 21 | 8,534 | 57.55% |
| TSLA240119C00263330 | 2023-03-21 11:41AM EDT | 263.33 | 19.85 | 21.35 | 21.70 | +4.25 | +27.24% | 3 | 7,707 | 57.41% |
| TSLA240119C00266670 | 2023-03-21 3:40PM EDT | 266.67 | 20.70 | 20.55 | 20.90 | +5.70 | +38.00% | 110 | 10,164 | 57.25% |
| TSLA240119C00270000 | 2023-03-21 3:43PM EDT | 270.00 | 19.95 | 19.85 | 20.20 | +5.37 | +36.83% | 251 | 6,014 | 57.19% |
| TSLA240119C00273330 | 2023-03-21 3:36PM EDT | 273.33 | 19.00 | 19.10 | 19.55 | +4.77 | +33.52% | 111 | 3,952 | 57.10% |
| TSLA240119C00276670 | 2023-03-21 3:58PM EDT | 276.67 | 18.65 | 18.45 | 18.85 | +5.30 | +39.70% | 88 | 2,619 | 57.02% |
| TSLA240119C00280000 | 2023-03-21 3:01PM EDT | 280.00 | 18.20 | 17.80 | 18.20 | +5.25 | +40.54% | 80 | 9,282 | 56.94% |
| TSLA240119C00283330 | 2023-03-21 3:39PM EDT | 283.33 | 17.15 | 17.15 | 17.55 | +4.60 | +36.65% | 193 | 3,083 | 56.82% |
| TSLA240119C00286670 | 2023-03-21 2:39PM EDT | 286.67 | 16.55 | 16.55 | 16.95 | +4.70 | +39.66% | 18 | 2,525 | 56.76% |
| TSLA240119C00290000 | 2023-03-21 3:36PM EDT | 290.00 | 15.80 | 16.00 | 16.35 | +4.15 | +35.62% | 215 | 8,938 | 56.70% |
| TSLA240119C00293330 | 2023-03-21 2:56PM EDT | 293.33 | 15.68 | 15.40 | 15.80 | +4.53 | +40.63% | 54 | 2,935 | 56.61% |
| TSLA240119C00296670 | 2023-03-21 2:56PM EDT | 296.67 | 15.20 | 14.85 | 15.35 | +4.64 | +43.94% | 219 | 2,322 | 56.62% |
| TSLA240119C00300000 | 2023-03-21 3:56PM EDT | 300.00 | 14.55 | 14.35 | 14.70 | +4.27 | +41.54% | 1,455 | 30,125 | 56.47% |
| TSLA240119C00303330 | 2023-03-21 2:56PM EDT | 303.33 | 14.20 | 13.90 | 15.20 | +3.50 | +32.71% | 95 | 3,271 | 57.28% |
| TSLA240119C00306670 | 2023-03-21 2:56PM EDT | 306.67 | 13.70 | 13.35 | 14.35 | +4.60 | +50.55% | 117 | 6,739 | 56.88% |
| TSLA240119C00310000 | 2023-03-21 3:55PM EDT | 310.00 | 13.20 | 12.90 | 13.90 | +3.90 | +41.94% | 261 | 3,780 | 56.86% |
| TSLA240119C00313330 | 2023-03-21 2:56PM EDT | 313.33 | 12.80 | 12.50 | 13.55 | +3.52 | +37.93% | 154 | 1,620 | 56.95% |
| TSLA240119C00316670 | 2023-03-21 3:36PM EDT | 316.67 | 12.05 | 12.10 | 12.45 | +4.15 | +52.53% | 107 | 4,129 | 56.37% |
| TSLA240119C00320000 | 2023-03-21 3:52PM EDT | 320.00 | 11.75 | 11.65 | 12.00 | +3.49 | +42.25% | 218 | 8,623 | 56.27% |
| TSLA240119C00323330 | 2023-03-21 1:16PM EDT | 323.33 | 10.95 | 11.30 | 11.60 | +2.95 | +36.87% | 67 | 661 | 56.27% |
| TSLA240119C00325000 | 2023-03-21 3:53PM EDT | 325.00 | 11.33 | 11.10 | 11.40 | +3.49 | +44.52% | 97 | 3,841 | 56.25% |
| TSLA240119C00326670 | 2023-03-21 12:47PM EDT | 326.67 | 10.31 | 10.95 | 11.20 | +3.11 | +43.19% | 151 | 1,393 | 56.26% |
| TSLA240119C00330000 | 2023-03-21 3:54PM EDT | 330.00 | 10.80 | 10.60 | 11.50 | +3.42 | +46.34% | 197 | 7,432 | 56.86% |
| TSLA240119C00333330 | 2023-03-21 3:59PM EDT | 333.33 | 10.35 | 10.25 | 11.00 | +3.25 | +45.77% | 337 | 30,283 | 56.72% |
| TSLA240119C00336670 | 2023-03-21 3:46PM EDT | 336.67 | 9.95 | 9.85 | 10.95 | +3.20 | +47.41% | 53 | 1,477 | 56.92% |
| TSLA240119C00340000 | 2023-03-21 3:08PM EDT | 340.00 | 9.77 | 9.60 | 10.95 | +3.45 | +54.59% | 7 | 3,746 | 57.30% |
| TSLA240119C00341670 | 2023-03-17 10:24AM EDT | 341.67 | 6.45 | 9.45 | 10.80 | 0.00 | - | 4 | 948 | 57.32% |
| TSLA240119C00343330 | 2023-03-21 9:45AM EDT | 343.33 | 7.90 | 9.30 | 9.55 | +1.45 | +22.48% | 22 | 574 | 56.28% |
| TSLA240119C00346670 | 2023-03-21 1:31PM EDT | 346.67 | 8.75 | 9.00 | 9.25 | +2.63 | +42.97% | 32 | 2,401 | 56.28% |
| TSLA240119C00350000 | 2023-03-21 3:59PM EDT | 350.00 | 8.70 | 8.70 | 9.00 | +2.65 | +43.80% | 636 | 15,714 | 56.31% |
| TSLA240119C00353330 | 2023-03-21 3:53PM EDT | 353.33 | 8.60 | 8.45 | 8.70 | +2.80 | +48.28% | 4 | 1,212 | 56.31% |
| TSLA240119C00356670 | 2023-03-21 1:41PM EDT | 356.67 | 7.82 | 8.20 | 8.45 | +2.17 | +38.41% | 94 | 877 | 56.36% |
| TSLA240119C00358330 | 2023-03-21 9:41AM EDT | 358.33 | 6.50 | 8.05 | 8.30 | +1.08 | +19.93% | 48 | 1,258 | 56.32% |
| TSLA240119C00360000 | 2023-03-21 3:53PM EDT | 360.00 | 8.10 | 7.95 | 8.20 | +2.65 | +48.62% | 80 | 9,450 | 56.38% |
| TSLA240119C00363330 | 2023-03-21 2:17PM EDT | 363.33 | 7.55 | 7.70 | 7.95 | +2.21 | +41.39% | 178 | 535 | 56.39% |
| TSLA240119C00366670 | 2023-03-21 3:53PM EDT | 366.67 | 7.63 | 7.45 | 7.70 | +2.48 | +48.16% | 179 | 38,578 | 56.38% |
| TSLA240119C00370000 | 2023-03-21 3:40PM EDT | 370.00 | 7.30 | 7.25 | 7.50 | +2.40 | +48.98% | 128 | 6,088 | 56.46% |
| TSLA240119C00373330 | 2023-03-21 12:39PM EDT | 373.33 | 6.60 | 7.05 | 7.30 | +1.95 | +41.94% | 70 | 1,059 | 56.53% |
| TSLA240119C00375000 | 2023-03-21 3:15PM EDT | 375.00 | 7.00 | 6.95 | 7.15 | +2.44 | +53.51% | 185 | 11,542 | 56.50% |
| TSLA240119C00376670 | 2023-03-21 1:12PM EDT | 376.67 | 6.65 | 6.80 | 7.10 | +1.80 | +37.11% | 34 | 552 | 56.53% |
| TSLA240119C00380000 | 2023-03-21 2:27PM EDT | 380.00 | 6.56 | 6.60 | 6.90 | +2.07 | +46.10% | 166 | 1,145 | 56.56% |
| TSLA240119C00383330 | 2023-03-21 3:40PM EDT | 383.33 | 6.50 | 6.45 | 6.65 | +2.90 | +80.56% | 166 | 3,108 | 56.58% |
| TSLA240119C00386670 | 2023-03-21 3:41PM EDT | 386.67 | 6.30 | 6.25 | 6.50 | +2.15 | +51.81% | 105 | 540 | 56.65% |
| TSLA240119C00390000 | 2023-03-21 2:12PM EDT | 390.00 | 5.90 | 6.05 | 6.30 | +1.60 | +37.21% | 48 | 1,041 | 56.63% |
| TSLA240119C00391670 | 2023-03-21 2:34PM EDT | 391.67 | 5.99 | 6.00 | 6.20 | +1.84 | +44.34% | 84 | 2,204 | 56.68% |
| TSLA240119C00393330 | 2023-03-21 1:01PM EDT | 393.33 | 5.80 | 5.90 | 6.15 | +2.00 | +52.63% | 84 | 577 | 56.73% |
| TSLA240119C00396670 | 2023-03-21 1:01PM EDT | 396.67 | 5.65 | 5.75 | 5.95 | +1.85 | +48.68% | 32 | 2,707 | 56.75% |
| TSLA240119C00400000 | 2023-03-21 3:55PM EDT | 400.00 | 5.84 | 5.60 | 5.80 | +2.03 | +53.28% | 1,175 | 42,502 | 56.82% |
| TSLA240119C00408330 | 2023-03-21 3:59PM EDT | 408.33 | 5.30 | 5.20 | 5.40 | +1.61 | +43.63% | 187 | 5,141 | 56.88% |
| TSLA240119C00410000 | 2022-08-24 10:37AM EDT | 410.00 | 554.73 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 12.50% |
| TSLA240119C00416670 | 2023-03-21 1:01PM EDT | 416.67 | 4.80 | 4.75 | 5.00 | +1.45 | +43.28% | 5 | 4,042 | 56.78% |
| TSLA240119C00420000 | 2022-08-23 2:20PM EDT | 420.00 | 533.05 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 12.50% |
| TSLA240119C00425000 | 2023-03-21 3:59PM EDT | 425.00 | 4.65 | 4.55 | 4.85 | +1.60 | +52.46% | 223 | 4,510 | 57.31% |
| TSLA240119C00430000 | 2022-08-15 12:24PM EDT | 430.00 | 560.45 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| TSLA240119C00433330 | 2023-03-21 2:37PM EDT | 433.33 | 4.35 | 4.30 | 4.50 | +1.52 | +53.71% | 135 | 5,764 | 57.43% |
| TSLA240119C00440000 | 2022-08-15 11:54AM EDT | 440.00 | 552.35 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| TSLA240119C00441670 | 2023-03-21 3:46PM EDT | 441.67 | 4.10 | 4.00 | 4.20 | +1.28 | +45.39% | 4 | 1,189 | 57.47% |
| TSLA240119C00450000 | 2023-03-21 3:50PM EDT | 450.00 | 3.87 | 3.80 | 3.95 | +1.32 | +51.76% | 314 | 6,823 | 57.68% |
| TSLA240119C00458330 | 2023-03-21 9:47AM EDT | 458.33 | 3.20 | 3.45 | 3.75 | +0.91 | +39.74% | 2 | 2,034 | 57.67% |
| TSLA240119C00460000 | 2022-08-15 11:59AM EDT | 460.00 | 536.70 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 12.50% |
| TSLA240119C00466670 | 2023-03-21 2:50PM EDT | 466.67 | 3.45 | 3.35 | 3.55 | +1.26 | +57.53% | 238 | 27,400 | 58.03% |
| TSLA240119C00470000 | 2022-08-15 1:52PM EDT | 470.00 | 536.70 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 12.50% |
| TSLA240119C00475000 | 2023-03-21 3:53PM EDT | 475.00 | 3.30 | 3.05 | 3.35 | +1.10 | +50.00% | 7 | 4,876 | 57.98% |
| TSLA240119C00480000 | 2022-08-17 9:30AM EDT | 480.00 | 506.97 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 25.00% |
| TSLA240119C00483330 | 2023-03-21 3:53PM EDT | 483.33 | 3.10 | 3.00 | 3.20 | +1.05 | +51.22% | 38 | 1,636 | 58.43% |
| TSLA240119C00490000 | 2022-08-22 1:29PM EDT | 490.00 | 462.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| TSLA240119C00491670 | 2023-03-20 3:12PM EDT | 491.67 | 1.92 | 2.85 | 3.05 | 0.00 | - | 23 | 2,250 | 58.66% |
| TSLA240119C00500000 | 2023-03-21 3:58PM EDT | 500.00 | 2.77 | 2.67 | 2.86 | +0.93 | +50.54% | 567 | 35,796 | 58.70% |
| TSLA240119C00510000 | 2022-08-01 1:57PM EDT | 510.00 | 473.75 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 25.00% |
| TSLA240119C00516670 | 2023-03-21 3:39PM EDT | 516.67 | 2.49 | 2.43 | 2.58 | +0.86 | +52.76% | 10 | 4,785 | 59.11% |
| 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 | 2023-03-21 12:52PM EDT | 533.33 | 2.13 | 2.20 | 2.34 | +0.52 | +32.30% | 20 | 20,774 | 59.47% |
| TSLA240119C00540000 | 2022-08-15 3:43PM EDT | 540.00 | 487.00 | 0.00 | 0.00 | 0.00 | - | 9 | 98 | 25.00% |
| TSLA240119C00550000 | 2023-03-21 2:35PM EDT | 550.00 | 2.06 | 1.99 | 2.13 | +0.69 | +50.36% | 306 | 17,009 | 59.81% |
| TSLA240119C00558330 | 2023-03-21 3:21PM EDT | 558.33 | 1.96 | 1.87 | 2.03 | +0.70 | +55.56% | 47 | 1,199 | 59.90% |
| TSLA240119C00560000 | 2022-08-18 3:57PM EDT | 560.00 | 450.75 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 25.00% |
| TSLA240119C00566670 | 2023-03-21 9:40AM EDT | 566.67 | 1.44 | 1.81 | 1.95 | +0.22 | +18.03% | 3 | 11,409 | 60.17% |
| TSLA240119C00575000 | 2023-03-21 3:04PM EDT | 575.00 | 1.81 | 1.73 | 1.87 | +0.62 | +52.10% | 356 | 13,715 | 60.36% |
| TSLA240119C00580000 | 2022-08-16 12:25PM EDT | 580.00 | 456.75 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| TSLA240119C00583330 | 2023-03-21 10:05AM EDT | 583.33 | 1.58 | 1.65 | 1.78 | +0.44 | +38.60% | 9 | 13,828 | 60.50% |
| TSLA240119C00591670 | 2023-03-13 10:46AM EDT | 591.67 | 0.98 | 1.60 | 1.70 | 0.00 | - | 2 | 2,269 | 60.72% |
| TSLA240119C00600000 | 2023-03-21 3:59PM EDT | 600.00 | 1.60 | 1.49 | 1.66 | +0.54 | +50.94% | 354 | 18,162 | 60.85% |
| TSLA240119C00608330 | 2023-03-21 1:05PM EDT | 608.33 | 1.48 | 1.47 | 1.57 | +0.45 | +43.69% | 12 | 2,295 | 61.08% |
| TSLA240119C00610000 | 2022-08-22 12:41PM EDT | 610.00 | 387.93 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 25.00% |
| TSLA240119C00616670 | 2023-03-21 3:45PM EDT | 616.67 | 1.49 | 1.41 | 1.53 | +0.50 | +50.51% | 2 | 11,893 | 61.33% |
| TSLA240119C00620000 | 2022-08-17 10:42AM EDT | 620.00 | 412.80 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 25.00% |
| TSLA240119C00625000 | 2023-03-21 2:35PM EDT | 625.00 | 1.42 | 1.33 | 1.47 | +0.41 | +40.59% | 1 | 2,396 | 61.43% |
| TSLA240119C00630000 | 2022-08-24 11:14AM EDT | 630.00 | 407.50 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 25.00% |
| TSLA240119C00633330 | 2023-03-21 3:41PM EDT | 633.33 | 1.32 | 1.30 | 1.41 | +0.32 | +32.00% | 5 | 5,738 | 61.66% |
| TSLA240119C00640000 | 2022-08-19 11:09AM EDT | 640.00 | 380.00 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 25.00% |
| TSLA240119C00641670 | 2023-03-20 2:09PM EDT | 641.67 | 0.87 | 1.25 | 1.36 | 0.00 | - | 2 | 1,331 | 61.84% |
| TSLA240119C00650000 | 2023-03-21 1:56PM EDT | 650.00 | 1.18 | 1.20 | 1.25 | +0.26 | +28.26% | 21 | 3,235 | 61.78% |
| TSLA240119C00660000 | 2022-08-17 3:53PM EDT | 660.00 | 394.30 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 25.00% |
| TSLA240119C00666670 | 2023-03-21 3:02PM EDT | 666.67 | 1.16 | 1.11 | 1.20 | +0.39 | +50.65% | 51 | 40,880 | 62.26% |
| TSLA240119C00670000 | 2022-08-15 12:44PM EDT | 670.00 | 409.16 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 25.00% |
| TSLA240119C00675000 | 2023-03-21 12:56PM EDT | 675.00 | 1.07 | 1.07 | 1.18 | +0.37 | +52.86% | 10 | 4,407 | 62.52% |
| TSLA240119C00680000 | 2022-08-23 11:25AM EDT | 680.00 | 360.00 | 0.00 | 0.00 | 0.00 | - | 142 | 6,941 | 25.00% |
| TSLA240119C00683330 | 2023-03-17 12:48PM EDT | 683.33 | 0.74 | 1.00 | 1.17 | 0.00 | - | 1 | 7,046 | 62.68% |
| TSLA240119C00690000 | 2022-08-23 12:00PM EDT | 690.00 | 354.00 | 0.00 | 0.00 | 0.00 | - | 100 | 3,388 | 25.00% |
| TSLA240119C00691670 | 2023-03-21 3:39PM EDT | 691.67 | 1.03 | 0.98 | 1.10 | +0.32 | +45.07% | 3 | 1,586 | 62.78% |
| TSLA240119C00700000 | 2023-03-21 3:44PM EDT | 700.00 | 1.03 | 0.96 | 1.06 | +0.36 | +53.73% | 83 | 4,957 | 62.99% |
| TSLA240119C00708330 | 2023-03-14 12:39PM EDT | 708.33 | 0.71 | 0.93 | 1.03 | 0.00 | - | 1 | 763 | 63.18% |
| TSLA240119C00710000 | 2022-08-18 2:18PM EDT | 710.00 | 366.58 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 25.00% |
| TSLA240119C00716670 | 2023-03-08 2:24PM EDT | 716.67 | 0.89 | 0.83 | 0.99 | 0.00 | - | 1 | 6,081 | 63.01% |
| TSLA240119C00720000 | 2022-08-22 3:52PM EDT | 720.00 | 326.21 | 0.00 | 0.00 | 0.00 | - | 40 | 329 | 25.00% |
| TSLA240119C00725000 | 2023-03-21 9:30AM EDT | 725.00 | 0.70 | 0.85 | 0.96 | +0.05 | +7.69% | 26 | 2,847 | 63.40% |
| TSLA240119C00730000 | 2022-08-16 11:58AM EDT | 730.00 | 368.80 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 25.00% |
| TSLA240119C00733330 | 2023-03-21 12:30PM EDT | 733.33 | 0.82 | 0.85 | 0.93 | +0.19 | +30.16% | 3 | 3,378 | 63.70% |
| TSLA240119C00740000 | 2022-08-24 2:46PM EDT | 740.00 | 335.00 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 25.00% |
| TSLA240119C00741670 | 2023-03-16 3:03PM EDT | 741.67 | 0.59 | 0.82 | 0.90 | 0.00 | - | 1 | 808 | 63.84% |
| TSLA240119C00750000 | 2023-03-21 3:52PM EDT | 750.00 | 0.85 | 0.83 | 0.88 | +0.22 | +34.92% | 75 | 2,210 | 64.21% |
| TSLA240119C00758330 | 2023-03-20 10:03AM EDT | 758.33 | 0.57 | 0.69 | 0.85 | 0.00 | - | 1 | 978 | 63.75% |
| TSLA240119C00760000 | 2022-08-19 2:02PM EDT | 760.00 | 317.88 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 25.00% |
| TSLA240119C00766670 | 2023-03-16 12:34PM EDT | 766.67 | 0.56 | 0.71 | 0.82 | 0.00 | - | 3 | 2,093 | 64.11% |
| TSLA240119C00770000 | 2022-08-24 2:49PM EDT | 770.00 | 318.00 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
| TSLA240119C00775000 | 2023-03-16 3:42PM EDT | 775.00 | 0.53 | 0.68 | 0.90 | 0.00 | - | 4 | 2,670 | 64.77% |
| TSLA240119C00780000 | 2022-08-22 3:52PM EDT | 780.00 | 296.97 | 0.00 | 0.00 | 0.00 | - | 40 | 1,060 | 25.00% |
| TSLA240119C00783330 | 2023-03-20 9:36AM EDT | 783.33 | 0.46 | 0.67 | 0.78 | 0.00 | - | 10 | 755 | 64.48% |
| TSLA240119C00790000 | 2022-08-12 11:19AM EDT | 790.00 | 305.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,075 | 25.00% |
| TSLA240119C00791670 | 2023-03-21 3:01PM EDT | 791.67 | 0.74 | 0.64 | 0.76 | +0.26 | +54.17% | 62 | 3,206 | 64.58% |
| TSLA240119C00800000 | 2023-03-21 3:58PM EDT | 800.00 | 0.66 | 0.62 | 0.70 | +0.17 | +34.69% | 128 | 14,444 | 64.48% |
| TSLA240119C00808330 | 2023-03-21 12:00PM EDT | 808.33 | 0.64 | 0.60 | 0.72 | +0.17 | +36.17% | 1 | 3,993 | 64.87% |
| TSLA240119C00810000 | 2022-08-24 12:15PM EDT | 810.00 | 311.75 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 25.00% |
| TSLA240119C00816670 | 2023-03-21 11:00AM EDT | 816.67 | 0.61 | 0.61 | 0.70 | +0.14 | +29.79% | 5 | 5,858 | 65.19% |
| TSLA240119C00820000 | 2022-08-24 11:35AM EDT | 820.00 | 305.47 | 0.00 | 0.00 | 0.00 | - | 35 | 404 | 25.00% |
| TSLA240119C00825000 | 2023-03-21 3:59PM EDT | 825.00 | 0.62 | 0.61 | 0.65 | +0.18 | +40.91% | 1,239 | 79,649 | 65.23% |
| 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 | 25.00% |
| TSLA240119C01000000 | 2022-08-24 3:49PM EDT | 1,000.00 | 223.50 | 0.00 | 0.00 | 0.00 | - | 55 | 11,170 | 25.00% |
| TSLA240119C01010000 | 2022-08-24 9:46AM EDT | 1,010.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 25.00% |
| TSLA240119C01020000 | 2022-08-24 2:28PM EDT | 1,020.00 | 221.28 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 25.00% |
| TSLA240119C01025000 | 2022-08-22 10:15AM EDT | 1,025.00 | 198.28 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 25.00% |
| TSLA240119C01030000 | 2022-08-19 9:54AM EDT | 1,030.00 | 211.20 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 25.00% |
| TSLA240119C01040000 | 2022-08-23 11:57AM EDT | 1,040.00 | 205.65 | 0.00 | 0.00 | 0.00 | - | 4 | 576 | 25.00% |
| TSLA240119C01050000 | 2022-08-24 10:53AM EDT | 1,050.00 | 215.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,362 | 25.00% |
| TSLA240119C01060000 | 2022-08-12 1:13PM EDT | 1,060.00 | 202.35 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 25.00% |
| TSLA240119C01070000 | 2022-08-19 12:03PM EDT | 1,070.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| TSLA240119C01075000 | 2022-08-15 2:11PM EDT | 1,075.00 | 224.13 | 0.00 | 0.00 | 0.00 | - | 4 | 335 | 25.00% |
| TSLA240119C01080000 | 2022-08-12 3:23PM EDT | 1,080.00 | 204.60 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 25.00% |
| TSLA240119C01090000 | 2022-08-22 3:01PM EDT | 1,090.00 | 181.46 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 25.00% |
| TSLA240119C01100000 | 2022-08-24 2:44PM EDT | 1,100.00 | 193.15 | 0.00 | 0.00 | 0.00 | - | 174 | 13,970 | 25.00% |
| TSLA240119C01110000 | 2022-08-12 12:44PM EDT | 1,110.00 | 188.05 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 25.00% |
| TSLA240119C01120000 | 2022-08-22 1:12PM EDT | 1,120.00 | 173.09 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 25.00% |
| TSLA240119C01125000 | 2022-08-24 3:55PM EDT | 1,125.00 | 184.48 | 0.00 | 0.00 | 0.00 | - | 4 | 3,700 | 25.00% |
| TSLA240119C01130000 | 2022-07-08 10:38AM EDT | 1,130.00 | 137.90 | 173.55 | 179.15 | 0.00 | - | 2 | 27 | 432.76% |
| TSLA240119C01140000 | 2022-08-24 10:46AM EDT | 1,140.00 | 187.35 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| TSLA240119C01150000 | 2022-08-24 3:56PM EDT | 1,150.00 | 177.64 | 0.00 | 0.00 | 0.00 | - | 7 | 1,079 | 25.00% |
| TSLA240119C01160000 | 2022-08-16 3:00PM EDT | 1,160.00 | 191.00 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 25.00% |
| TSLA240119C01170000 | 2022-08-04 2:53PM EDT | 1,170.00 | 198.62 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| TSLA240119C01175000 | 2022-08-22 9:39AM EDT | 1,175.00 | 159.60 | 0.00 | 0.00 | 0.00 | - | 5 | 662 | 25.00% |
| TSLA240119C01180000 | 2022-08-24 1:51PM EDT | 1,180.00 | 174.19 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| TSLA240119C01190000 | 2022-08-24 1:51PM EDT | 1,190.00 | 171.51 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| TSLA240119C01200000 | 2022-08-24 3:59PM EDT | 1,200.00 | 165.10 | 0.00 | 0.00 | 0.00 | - | 93 | 9,243 | 25.00% |
| TSLA240119C01225000 | 2022-08-24 12:16PM EDT | 1,225.00 | 167.86 | 0.00 | 0.00 | 0.00 | - | 4 | 1,277 | 25.00% |
| TSLA240119C01250000 | 2022-08-24 10:38AM EDT | 1,250.00 | 161.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,093 | 25.00% |
| TSLA240119C01275000 | 2022-08-18 10:51AM EDT | 1,275.00 | 161.30 | 0.00 | 0.00 | 0.00 | - | 1 | 699 | 25.00% |
| 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% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240119P00001670 | 2023-03-21 3:56PM EDT | 1.67 | 0.01 | 0.01 | 0.02 | 0.00 | - | 532 | 29,881 | 184.38% |
| TSLA240119P00003330 | 2023-03-21 3:12PM EDT | 3.33 | 0.01 | 0.01 | 0.02 | 0.00 | - | 33 | 6,139 | 153.13% |
| TSLA240119P00005000 | 2023-03-21 3:12PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 11,385 | 135.94% |
| TSLA240119P00006670 | 2023-03-20 10:10AM EDT | 6.67 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 3,596 | 125.00% |
| TSLA240119P00008330 | 2023-03-16 2:23PM EDT | 8.33 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 2,882 | 121.88% |
| TSLA240119P00010000 | 2023-03-20 3:48PM EDT | 10.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 4,769 | 114.06% |
| TSLA240119P00011670 | 2023-03-21 9:35AM EDT | 11.67 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 3 | 3,927 | 99.22% |
| TSLA240119P00013330 | 2023-03-21 3:39PM EDT | 13.33 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 577 | 102.34% |
| TSLA240119P00015000 | 2023-03-21 3:23PM EDT | 15.00 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 12 | 2,025 | 104.69% |
| TSLA240119P00016670 | 2023-03-21 3:45PM EDT | 16.67 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 2 | 4,521 | 103.91% |
| TSLA240119P00018330 | 2023-03-17 2:09PM EDT | 18.33 | 0.10 | 0.08 | 0.11 | 0.00 | - | 20 | 6,267 | 103.13% |
| TSLA240119P00020000 | 2023-03-21 3:54PM EDT | 20.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 144 | 8,048 | 99.22% |
| TSLA240119P00021670 | 2023-03-14 1:16PM EDT | 21.67 | 0.15 | 0.12 | 0.14 | 0.00 | - | 37 | 872 | 99.22% |
| TSLA240119P00023330 | 2023-03-16 12:05PM EDT | 23.33 | 0.17 | 0.13 | 0.17 | 0.00 | - | 1 | 3,761 | 97.46% |
| TSLA240119P00025000 | 2023-03-21 11:42AM EDT | 25.00 | 0.16 | 0.16 | 0.20 | -0.05 | -23.81% | 1 | 3,780 | 96.39% |
| TSLA240119P00026670 | 2023-03-14 10:03AM EDT | 26.67 | 0.25 | 0.17 | 0.24 | 0.00 | - | 5 | 1,121 | 94.92% |
| TSLA240119P00028330 | 2023-03-13 9:35AM EDT | 28.33 | 0.38 | 0.20 | 0.28 | 0.00 | - | 1 | 749 | 93.85% |
| TSLA240119P00030000 | 2023-03-21 2:02PM EDT | 30.00 | 0.28 | 0.26 | 0.30 | -0.05 | -15.15% | 33 | 9,109 | 93.02% |
| TSLA240119P00031670 | 2023-03-16 3:52PM EDT | 31.67 | 0.34 | 0.27 | 0.34 | 0.00 | - | 1 | 1,351 | 91.41% |
| TSLA240119P00033330 | 2023-03-21 3:44PM EDT | 33.33 | 0.35 | 0.32 | 0.37 | -0.04 | -10.26% | 342 | 32,277 | 90.43% |
| 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 | 25.00% |
| TSLA240119P00045000 | 2022-08-15 12:18PM EDT | 45.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| TSLA240119P00050000 | 2023-03-21 3:47PM EDT | 50.00 | 0.92 | 0.90 | 0.96 | -0.18 | -16.36% | 511 | 29,258 | 82.18% |
| TSLA240119P00055000 | 2023-03-21 2:59PM EDT | 55.00 | 1.11 | 1.11 | 1.22 | -0.27 | -19.57% | 185 | 1,506 | 79.98% |
| TSLA240119P00060000 | 2023-03-21 1:23PM EDT | 60.00 | 1.44 | 1.36 | 1.49 | -0.41 | -22.16% | 122 | 3,215 | 77.86% |
| TSLA240119P00065000 | 2023-03-21 3:10PM EDT | 65.00 | 1.73 | 1.70 | 1.81 | -0.51 | -22.77% | 31 | 892 | 76.18% |
| TSLA240119P00066670 | 2023-03-21 3:56PM EDT | 66.67 | 1.83 | 1.81 | 1.92 | -0.38 | -17.19% | 60 | 15,428 | 75.56% |
| TSLA240119P00070000 | 2023-03-21 12:24PM EDT | 70.00 | 2.14 | 2.02 | 2.16 | -0.42 | -16.41% | 2 | 1,044 | 74.29% |
| TSLA240119P00075000 | 2023-03-21 2:26PM EDT | 75.00 | 2.50 | 2.42 | 2.58 | -0.47 | -15.82% | 17 | 1,397 | 72.77% |
| TSLA240119P00080000 | 2023-03-21 3:57PM EDT | 80.00 | 2.95 | 2.90 | 3.05 | -0.57 | -16.19% | 44 | 3,040 | 71.41% |
| TSLA240119P00083330 | 2023-03-21 10:25AM EDT | 83.33 | 3.55 | 3.20 | 3.35 | -0.40 | -10.13% | 26 | 8,266 | 70.29% |
| TSLA240119P00085000 | 2023-03-21 2:34PM EDT | 85.00 | 3.45 | 3.40 | 3.55 | -0.67 | -16.26% | 41 | 503 | 69.96% |
| TSLA240119P00090000 | 2023-03-21 2:49PM EDT | 90.00 | 4.00 | 3.95 | 4.10 | -0.95 | -19.19% | 95 | 1,540 | 68.57% |
| TSLA240119P00095000 | 2023-03-21 2:52PM EDT | 95.00 | 4.65 | 4.55 | 4.75 | -0.85 | -15.45% | 33 | 1,661 | 67.32% |
| TSLA240119P00100000 | 2023-03-21 3:59PM EDT | 100.00 | 5.30 | 5.25 | 5.40 | -1.07 | -16.80% | 1,192 | 42,056 | 66.08% |
| TSLA240119P00105000 | 2023-03-21 3:34PM EDT | 105.00 | 6.20 | 6.05 | 6.25 | -1.00 | -13.89% | 13 | 2,350 | 65.20% |
| TSLA240119P00110000 | 2023-03-21 2:51PM EDT | 110.00 | 6.90 | 6.00 | 7.00 | -1.30 | -15.85% | 229 | 7,408 | 62.56% |
| TSLA240119P00115000 | 2023-03-21 11:32AM EDT | 115.00 | 8.00 | 6.75 | 8.00 | -1.25 | -13.51% | 149 | 5,551 | 61.56% |
| TSLA240119P00116670 | 2023-03-21 2:07PM EDT | 116.67 | 8.30 | 8.10 | 8.35 | -1.30 | -13.54% | 148 | 8,445 | 62.81% |
| TSLA240119P00120000 | 2023-03-21 3:53PM EDT | 120.00 | 8.80 | 8.00 | 9.00 | -1.85 | -17.37% | 135 | 8,887 | 61.08% |
| TSLA240119P00123330 | 2023-03-21 12:52PM EDT | 123.33 | 9.70 | 8.45 | 9.70 | -1.80 | -15.65% | 13 | 2,250 | 60.17% |
| TSLA240119P00125000 | 2023-03-21 2:25PM EDT | 125.00 | 10.00 | 9.75 | 10.10 | -2.52 | -20.13% | 56 | 13,692 | 61.13% |
| TSLA240119P00126670 | 2023-03-21 2:07PM EDT | 126.67 | 10.46 | 9.20 | 10.45 | -1.69 | -13.91% | 12 | 6,704 | 59.63% |
| TSLA240119P00130000 | 2023-03-21 3:58PM EDT | 130.00 | 11.10 | 11.05 | 11.25 | -2.08 | -15.78% | 132 | 11,881 | 60.40% |
| TSLA240119P00133330 | 2023-03-21 11:20AM EDT | 133.33 | 12.30 | 10.80 | 12.10 | -3.10 | -20.13% | 69 | 11,254 | 58.64% |
| TSLA240119P00135000 | 2023-03-21 3:37PM EDT | 135.00 | 12.55 | 11.30 | 12.50 | -2.15 | -14.63% | 139 | 2,156 | 58.43% |
| TSLA240119P00136670 | 2023-03-21 12:54PM EDT | 136.67 | 12.95 | 11.60 | 12.95 | -2.17 | -14.35% | 14 | 2,314 | 58.04% |
| TSLA240119P00140000 | 2023-03-21 3:55PM EDT | 140.00 | 13.68 | 13.65 | 13.85 | -2.54 | -15.66% | 620 | 5,067 | 58.75% |
| TSLA240119P00143330 | 2023-03-21 1:32PM EDT | 143.33 | 14.80 | 13.45 | 14.85 | -3.60 | -19.57% | 115 | 2,314 | 57.11% |
| TSLA240119P00145000 | 2023-03-21 3:54PM EDT | 145.00 | 15.10 | 13.95 | 15.35 | -2.80 | -15.64% | 142 | 840 | 56.89% |
| TSLA240119P00146670 | 2023-03-21 3:09PM EDT | 146.67 | 15.65 | 14.55 | 15.85 | -2.88 | -15.54% | 22 | 1,115 | 56.75% |
| TSLA240119P00150000 | 2023-03-21 3:54PM EDT | 150.00 | 16.65 | 16.50 | 16.85 | -3.10 | -15.70% | 1,587 | 24,129 | 57.12% |
| TSLA240119P00153330 | 2023-03-21 2:32PM EDT | 153.33 | 17.95 | 16.60 | 18.00 | -3.30 | -15.53% | 47 | 1,193 | 55.80% |
| TSLA240119P00155000 | 2023-03-21 1:18PM EDT | 155.00 | 18.70 | 17.25 | 18.55 | -3.20 | -14.61% | 40 | 1,603 | 55.66% |
| TSLA240119P00156670 | 2023-03-21 11:00AM EDT | 156.67 | 20.05 | 17.75 | 19.10 | -2.55 | -11.28% | 22 | 952 | 55.36% |
| TSLA240119P00160000 | 2023-03-21 3:07PM EDT | 160.00 | 20.19 | 19.00 | 20.30 | -3.35 | -14.23% | 215 | 14,876 | 55.02% |
| TSLA240119P00163330 | 2023-03-21 3:26PM EDT | 163.33 | 21.55 | 21.10 | 21.55 | -3.60 | -14.31% | 19 | 8,212 | 55.37% |
| TSLA240119P00165000 | 2023-03-21 3:03PM EDT | 165.00 | 22.00 | 20.75 | 22.20 | -4.15 | -15.87% | 33 | 1,069 | 54.35% |
| TSLA240119P00166670 | 2023-03-21 11:01AM EDT | 166.67 | 23.90 | 21.40 | 22.85 | -2.65 | -9.98% | 38 | 6,711 | 54.16% |
| TSLA240119P00170000 | 2023-03-21 3:52PM EDT | 170.00 | 23.90 | 22.70 | 24.15 | -3.95 | -14.18% | 116 | 7,167 | 53.73% |
| TSLA240119P00173330 | 2023-03-21 10:24AM EDT | 173.33 | 27.30 | 25.05 | 25.55 | -2.30 | -7.77% | 11 | 2,620 | 54.15% |
| TSLA240119P00175000 | 2023-03-21 3:46PM EDT | 175.00 | 26.15 | 25.75 | 26.25 | -4.60 | -14.96% | 26 | 9,254 | 53.95% |
| TSLA240119P00176670 | 2023-03-21 3:10PM EDT | 176.67 | 26.85 | 26.45 | 26.95 | -4.70 | -14.90% | 41 | 1,695 | 53.73% |
| TSLA240119P00180000 | 2023-03-21 3:47PM EDT | 180.00 | 28.25 | 28.00 | 28.40 | -4.35 | -13.34% | 213 | 21,995 | 53.41% |
| TSLA240119P00183330 | 2023-03-21 2:20PM EDT | 183.33 | 30.05 | 29.40 | 29.90 | -4.45 | -12.90% | 143 | 7,554 | 52.94% |
| TSLA240119P00185000 | 2023-03-21 3:28PM EDT | 185.00 | 30.60 | 30.20 | 30.70 | -4.85 | -13.68% | 132 | 1,048 | 52.79% |
| TSLA240119P00186670 | 2023-03-21 12:41PM EDT | 186.67 | 31.94 | 30.95 | 31.50 | -4.76 | -12.97% | 99 | 2,556 | 52.59% |
| TSLA240119P00190000 | 2023-03-21 3:55PM EDT | 190.00 | 32.80 | 31.65 | 33.10 | -5.20 | -13.68% | 144 | 1,388 | 51.57% |
| TSLA240119P00193330 | 2023-03-21 11:15AM EDT | 193.33 | 35.70 | 33.30 | 34.75 | -4.07 | -10.23% | 4 | 9,671 | 51.22% |
| TSLA240119P00195000 | 2023-03-21 3:59PM EDT | 195.00 | 35.30 | 35.05 | 36.70 | -6.05 | -14.63% | 66 | 1,962 | 52.50% |
| TSLA240119P00200000 | 2023-03-21 3:59PM EDT | 200.00 | 37.98 | 37.65 | 38.95 | -5.47 | -12.59% | 327 | 24,006 | 51.72% |
| TSLA240119P00203330 | 2023-03-21 3:02PM EDT | 203.33 | 39.70 | 39.40 | 40.10 | -6.55 | -14.16% | 32 | 2,384 | 50.90% |
| TSLA240119P00206670 | 2023-03-21 2:39PM EDT | 206.67 | 41.85 | 41.25 | 41.85 | -6.45 | -13.35% | 119 | 1,270 | 50.51% |
| TSLA240119P00210000 | 2023-03-21 3:34PM EDT | 210.00 | 43.87 | 43.10 | 43.75 | -5.63 | -11.37% | 11 | 6,528 | 50.17% |
| TSLA240119P00213330 | 2023-03-21 2:27PM EDT | 213.33 | 45.70 | 45.05 | 45.75 | -6.85 | -13.04% | 2 | 2,755 | 50.41% |
| TSLA240119P00216670 | 2023-03-16 1:38PM EDT | 216.67 | 53.60 | 46.10 | 47.75 | 0.00 | - | 100 | 6,797 | 50.12% |
| TSLA240119P00220000 | 2023-03-21 3:53PM EDT | 220.00 | 49.20 | 48.10 | 49.75 | -5.95 | -10.79% | 60 | 7,152 | 49.79% |
| TSLA240119P00223330 | 2023-03-21 3:41PM EDT | 223.33 | 51.60 | 50.10 | 51.75 | -19.15 | -27.07% | 19 | 1,695 | 49.40% |
| TSLA240119P00226670 | 2023-03-21 12:37PM EDT | 226.67 | 54.60 | 52.25 | 53.85 | -6.87 | -11.18% | 100 | 2,981 | 49.09% |
| TSLA240119P00230000 | 2023-03-21 3:34PM EDT | 230.00 | 56.15 | 55.10 | 56.00 | -6.50 | -10.38% | 26 | 18,826 | 48.80% |
| TSLA240119P00233330 | 2023-03-16 3:09PM EDT | 233.33 | 64.80 | 56.55 | 58.20 | 0.00 | - | 21 | 13,530 | 48.53% |
| TSLA240119P00236670 | 2023-03-08 3:51PM EDT | 236.67 | 68.85 | 58.75 | 60.45 | 0.00 | - | 2 | 1,705 | 48.26% |
| TSLA240119P00240000 | 2023-03-21 3:18PM EDT | 240.00 | 62.48 | 61.70 | 62.70 | -8.64 | -12.15% | 63 | 3,748 | 47.95% |
| TSLA240119P00243330 | 2023-03-20 10:35AM EDT | 243.33 | 71.35 | 63.95 | 65.00 | 0.00 | - | 1 | 1,995 | 47.66% |
| TSLA240119P00246670 | 2023-03-21 12:27PM EDT | 246.67 | 68.82 | 66.30 | 67.40 | -6.80 | -8.99% | 120 | 2,060 | 47.45% |
| TSLA240119P00250000 | 2023-03-21 3:34PM EDT | 250.00 | 70.10 | 68.60 | 69.75 | -11.00 | -13.56% | 239 | 5,909 | 47.13% |
| TSLA240119P00253330 | 2023-02-24 12:03PM EDT | 253.33 | 77.24 | 71.00 | 72.20 | 0.00 | - | 22 | 2,090 | 46.91% |
| TSLA240119P00256670 | 2023-02-24 12:04PM EDT | 256.67 | 79.86 | 73.45 | 74.65 | 0.00 | - | 10 | 1,641 | 46.62% |
| TSLA240119P00260000 | 2023-03-17 9:58AM EDT | 260.00 | 85.90 | 76.55 | 77.15 | 0.00 | - | 1 | 2,954 | 46.37% |
| TSLA240119P00263330 | 2023-03-15 10:05AM EDT | 263.33 | 90.55 | 77.95 | 79.65 | 0.00 | - | 2 | 2,161 | 46.06% |
| TSLA240119P00266670 | 2023-03-21 3:51PM EDT | 266.67 | 82.00 | 80.65 | 82.25 | -13.20 | -13.87% | 4 | 8,603 | 45.85% |
| TSLA240119P00270000 | 2023-03-21 12:55PM EDT | 270.00 | 85.50 | 83.25 | 84.85 | -8.55 | -9.09% | 39 | 4,561 | 45.61% |
| TSLA240119P00273330 | 2023-03-21 12:46PM EDT | 273.33 | 89.00 | 86.85 | 87.45 | -11.10 | -11.09% | 9 | 2,959 | 45.32% |
| TSLA240119P00276670 | 2023-03-16 1:12PM EDT | 276.67 | 98.25 | 89.50 | 90.10 | 0.00 | - | 1 | 1,738 | 45.04% |
| TSLA240119P00280000 | 2023-03-21 11:53AM EDT | 280.00 | 95.05 | 92.20 | 92.85 | -11.95 | -11.17% | 4 | 6,516 | 44.90% |
| TSLA240119P00283330 | 2023-03-09 2:12PM EDT | 283.33 | 109.16 | 94.90 | 95.55 | 0.00 | - | 3 | 3,086 | 44.63% |
| TSLA240119P00286670 | 2023-03-08 11:28AM EDT | 286.67 | 109.90 | 97.65 | 98.30 | 0.00 | - | 5 | 1,509 | 44.38% |
| TSLA240119P00290000 | 2023-03-15 3:42PM EDT | 290.00 | 114.94 | 100.40 | 102.05 | 0.00 | - | 1 | 601 | 45.91% |
| TSLA240119P00293330 | 2023-02-27 4:44PM EDT | 293.33 | 100.10 | 103.20 | 104.90 | 0.00 | - | 1 | 1,990 | 45.81% |
| TSLA240119P00296670 | 2023-03-21 2:23PM EDT | 296.67 | 107.55 | 106.00 | 107.75 | +0.70 | +0.66% | 23 | 1,688 | 45.65% |
| TSLA240119P00300000 | 2023-03-21 2:36PM EDT | 300.00 | 109.80 | 108.85 | 110.60 | -11.05 | -9.14% | 54 | 6,252 | 45.47% |
| TSLA240119P00303330 | 2023-02-23 4:11PM EDT | 303.33 | 112.40 | 111.50 | 113.65 | 0.00 | - | 2 | 290 | 45.64% |
| TSLA240119P00306670 | 2023-03-07 4:51PM EDT | 306.67 | 122.05 | 114.45 | 116.50 | 0.00 | - | 2 | 133 | 45.36% |
| TSLA240119P00310000 | 2023-03-21 1:09PM EDT | 310.00 | 119.35 | 117.35 | 119.40 | -0.20 | -0.17% | 5 | 1,038 | 45.17% |
| TSLA240119P00313330 | 2023-03-02 10:54AM EDT | 313.33 | 127.52 | 120.30 | 122.40 | 0.00 | - | 1 | 25 | 45.14% |
| TSLA240119P00316670 | 2023-02-01 2:10PM EDT | 316.67 | 145.21 | 123.55 | 124.95 | 0.00 | - | 4 | 306 | 44.07% |
| TSLA240119P00320000 | 2023-03-21 2:42PM EDT | 320.00 | 127.00 | 126.25 | 128.30 | -11.43 | -8.26% | 22 | 358 | 44.74% |
| TSLA240119P00323330 | 2023-02-14 2:31PM EDT | 323.33 | 128.33 | 140.50 | 142.55 | 0.00 | - | 2 | 268 | 63.64% |
| TSLA240119P00325000 | 2023-03-14 3:55PM EDT | 325.00 | 144.20 | 130.75 | 132.80 | 0.00 | - | 20 | 155 | 44.51% |
| TSLA240119P00326670 | 2023-02-24 12:51PM EDT | 326.67 | 135.67 | 132.25 | 134.35 | 0.00 | - | 2 | 631 | 44.52% |
| TSLA240119P00330000 | 2023-03-14 2:05PM EDT | 330.00 | 149.70 | 135.30 | 137.40 | 0.00 | - | 30 | 44 | 44.43% |
| TSLA240119P00333330 | 2023-03-14 2:09PM EDT | 333.33 | 153.10 | 138.35 | 140.45 | 0.00 | - | 111 | 1,747 | 44.31% |
| TSLA240119P00336670 | 2023-02-21 11:19AM EDT | 336.67 | 140.04 | 141.45 | 143.55 | 0.00 | - | 2 | 7 | 44.26% |
| TSLA240119P00340000 | 2023-03-14 2:06PM EDT | 340.00 | 159.13 | 144.50 | 146.55 | 0.00 | - | 255 | 260 | 43.93% |
| TSLA240119P00341670 | 2023-03-20 10:22AM EDT | 341.67 | 159.78 | 146.05 | 148.15 | 0.00 | - | 10 | 14 | 44.01% |
| TSLA240119P00343330 | 2023-03-20 10:22AM EDT | 343.33 | 161.33 | 147.60 | 149.70 | 0.00 | - | 10 | 10 | 43.98% |
| TSLA240119P00346670 | 2023-02-27 11:55AM EDT | 346.67 | 147.35 | 150.70 | 152.80 | 0.00 | - | 2 | 3 | 43.82% |
| TSLA240119P00350000 | 2023-03-15 1:39PM EDT | 350.00 | 173.05 | 153.85 | 155.90 | 0.00 | - | 2 | 669 | 43.67% |
| TSLA240119P00353330 | 2022-12-21 4:15PM EDT | 353.33 | 216.10 | 218.10 | 222.55 | 0.00 | - | 60 | 0 | 139.73% |
| TSLA240119P00356670 | 2022-12-28 4:01PM EDT | 356.67 | 246.33 | 177.85 | 184.25 | 0.00 | - | 10 | 0 | 79.91% |
| TSLA240119P00358330 | 2023-02-01 4:32PM EDT | 358.33 | 177.42 | 161.85 | 163.25 | 0.00 | - | 2 | 3 | 41.71% |
| TSLA240119P00360000 | 2023-03-08 2:25PM EDT | 360.00 | 179.55 | 163.35 | 165.35 | 0.00 | - | 24 | 600 | 43.43% |
| TSLA240119P00363330 | 2023-02-07 11:49AM EDT | 363.33 | 173.65 | 179.80 | 181.15 | 0.00 | - | 10 | 7 | 69.44% |
| TSLA240119P00366670 | 2023-03-17 3:19PM EDT | 366.67 | 186.90 | 167.45 | 172.85 | 0.00 | - | 131 | 2,782 | 46.97% |
| TSLA240119P00370000 | 2023-03-20 3:48PM EDT | 370.00 | 186.83 | 170.65 | 176.00 | 0.00 | - | 10 | 136 | 46.91% |
| TSLA240119P00373330 | 2023-02-13 4:24PM EDT | 373.33 | 181.29 | 191.45 | 194.60 | 0.00 | - | 2 | 12 | 75.42% |
| TSLA240119P00375000 | 2023-03-21 3:15PM EDT | 375.00 | 178.39 | 175.45 | 180.80 | -17.51 | -8.94% | 20 | 70 | 46.99% |
| TSLA240119P00376670 | 2023-03-07 11:18AM EDT | 376.67 | 189.27 | 177.10 | 182.50 | 0.00 | - | 30 | 0 | 47.31% |
| TSLA240119P00380000 | 2023-03-09 11:09AM EDT | 380.00 | 197.32 | 180.35 | 185.70 | 0.00 | - | 3 | 0 | 47.36% |
| TSLA240119P00383330 | 2023-02-17 12:50PM EDT | 383.33 | 186.20 | 201.75 | 204.80 | 0.00 | - | 2 | 0 | 77.48% |
| TSLA240119P00386670 | 2023-02-06 11:53AM EDT | 386.67 | 195.15 | 203.80 | 204.95 | 0.00 | - | 2 | 203 | 74.25% |
| TSLA240119P00390000 | 2023-03-21 3:35PM EDT | 390.00 | 193.82 | 190.15 | 195.40 | -17.58 | -8.32% | 167 | 1 | 47.68% |
| TSLA240119P00391670 | 2023-02-07 11:51AM EDT | 391.67 | 200.15 | 208.30 | 210.55 | 0.00 | - | 2 | 0 | 75.12% |
| TSLA240119P00393330 | 2023-01-27 2:48PM EDT | 393.33 | 216.85 | 197.15 | 198.90 | 0.00 | - | 8 | 4 | 48.69% |
| TSLA240119P00396670 | 2022-12-28 4:04PM EDT | 396.67 | 285.45 | 216.15 | 223.10 | 0.00 | - | 2 | 0 | 84.49% |
| TSLA240119P00400000 | 2023-03-21 1:29PM EDT | 400.00 | 204.00 | 200.05 | 205.35 | -15.75 | -7.17% | 20 | 753 | 48.77% |
| TSLA240119P00408330 | 2023-03-06 1:50PM EDT | 408.33 | 215.84 | 208.60 | 213.60 | 0.00 | - | 20 | 0 | 49.51% |
| TSLA240119P00410000 | 2022-08-17 1:56PM EDT | 410.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 0.00% |
| TSLA240119P00416670 | 2023-03-16 3:59PM EDT | 416.67 | 232.60 | 216.85 | 221.90 | 0.00 | - | 5,865 | 2,090 | 50.36% |
| TSLA240119P00420000 | 2022-08-24 3:56PM EDT | 420.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| TSLA240119P00425000 | 2023-03-06 10:38AM EDT | 425.00 | 229.27 | 225.15 | 230.00 | 0.00 | - | 2 | 0 | 50.45% |
| TSLA240119P00430000 | 2022-08-11 10:17AM EDT | 430.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| TSLA240119P00433330 | 2023-01-25 4:58PM EDT | 433.33 | 288.76 | 236.20 | 237.85 | 0.00 | - | 4 | 3 | 49.40% |
| TSLA240119P00440000 | 2022-08-16 12:16PM EDT | 440.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| TSLA240119P00441670 | 2023-01-25 4:58PM EDT | 441.67 | 297.13 | 244.45 | 246.05 | 0.00 | - | 4 | 0 | 49.66% |
| TSLA240119P00450000 | 2023-03-21 12:34PM EDT | 450.00 | 255.35 | 250.00 | 255.10 | -10.65 | -4.00% | 11 | 2,103 | 53.58% |
| TSLA240119P00458330 | 2022-11-28 1:43PM EDT | 458.33 | 269.98 | 343.70 | 346.05 | 0.00 | - | 20 | 0 | 184.65% |
| 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 | 158.30% |
| TSLA240119P00470000 | 2022-08-24 3:48PM EDT | 470.00 | 50.79 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
| TSLA240119P00475000 | 2023-03-02 4:50PM EDT | 475.00 | 288.40 | 274.90 | 280.10 | 0.00 | - | 400 | 0 | 56.14% |
| 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 | 283.20 | 287.40 | 0.00 | - | 1 | 0 | 52.22% |
| 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 | 189.29% |
| TSLA240119P00500000 | 2023-03-03 12:48PM EDT | 500.00 | 302.59 | 299.70 | 305.05 | 0.00 | - | 2 | 0 | 58.32% |
| 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 | 316.40 | 321.75 | 0.00 | - | 2 | 0 | 59.96% |
| 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 | 333.05 | 338.40 | 0.00 | - | 20 | 0 | 61.36% |
| TSLA240119P00540000 | 2022-08-18 11:41AM EDT | 540.00 | 67.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.00% |
| TSLA240119P00550000 | 2023-02-22 12:32PM EDT | 550.00 | 354.46 | 349.70 | 355.10 | 0.00 | - | 1 | 0 | 62.88% |
| TSLA240119P00558330 | 2023-02-01 4:48PM EDT | 558.33 | 375.90 | 356.80 | 363.70 | 0.00 | - | 6 | 0 | 64.69% |
| 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 | 111.07% |
| TSLA240119P00575000 | 2022-11-22 11:36AM EDT | 575.00 | 406.16 | 444.50 | 454.00 | 0.00 | - | 2 | 0 | 180.33% |
| 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 | 65.28% |
| TSLA240119P00591670 | 2022-10-11 2:45PM EDT | 591.67 | 373.10 | 401.45 | 406.10 | 0.00 | - | 2 | 0 | 86.82% |
| TSLA240119P00600000 | 2023-03-15 1:39PM EDT | 600.00 | 422.51 | 399.70 | 405.05 | 0.00 | - | 2 | 0 | 66.55% |
| 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 | 55.98% |
| 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 | 96.89% |
| 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 | 205.45% |
| 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 | 108.00% |
| 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 | 73.79% |
| 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 | 74.87% |
| TSLA240119P00700000 | 2023-03-15 1:38PM EDT | 700.00 | 522.28 | 499.65 | 505.05 | 0.00 | - | 2 | 0 | 73.25% |
| 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 | 2023-03-21 10:24AM EDT | 725.00 | 534.90 | 524.60 | 530.05 | -6.77 | -1.25% | 4 | 3 | 74.76% |
| TSLA240119P00730000 | 2022-08-24 9:53AM EDT | 730.00 | 138.35 | 0.00 | 0.00 | 0.00 | - | 2 | 641 | 0.00% |
| TSLA240119P00733330 | 2023-02-23 4:45PM EDT | 733.33 | 531.02 | 532.95 | 538.40 | 0.00 | - | 2 | 0 | 75.34% |
| TSLA240119P00740000 | 2022-08-22 10:22AM EDT | 740.00 | 153.18 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 0.00% |
| TSLA240119P00741670 | 2023-03-20 3:57PM EDT | 741.67 | 558.37 | 541.30 | 546.75 | 0.00 | - | 6 | 0 | 75.87% |
| TSLA240119P00750000 | 2022-12-21 1:09PM EDT | 750.00 | 612.10 | 615.05 | 618.00 | 0.00 | - | 5 | 0 | 184.22% |
| TSLA240119P00758330 | 2023-01-31 1:03PM EDT | 758.33 | 588.20 | 562.90 | 570.95 | 0.00 | - | 2 | 0 | 89.66% |
| 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 | 93.60% |
| TSLA240119P00770000 | 2022-08-22 11:36AM EDT | 770.00 | 165.35 | 0.00 | 0.00 | 0.00 | - | 3 | 776 | 0.00% |
| TSLA240119P00775000 | 2023-01-25 4:57PM EDT | 775.00 | 630.50 | 577.05 | 579.10 | 0.00 | - | 4 | 0 | 64.01% |
| TSLA240119P00780000 | 2022-08-24 12:25PM EDT | 780.00 | 161.33 | 0.00 | 0.00 | 0.00 | - | 3 | 599 | 0.00% |
| TSLA240119P00783330 | 2023-01-31 3:58PM EDT | 783.33 | 610.10 | 587.85 | 595.95 | 0.00 | - | 1 | 0 | 91.06% |
| TSLA240119P00790000 | 2022-08-24 9:52AM EDT | 790.00 | 165.70 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 0.00% |
| TSLA240119P00791670 | 2023-02-27 10:45AM EDT | 791.67 | 587.05 | 591.25 | 596.70 | 0.00 | - | 2 | 0 | 78.37% |
| TSLA240119P00800000 | 2023-02-28 12:32PM EDT | 800.00 | 595.85 | 599.60 | 604.95 | 0.00 | - | 4 | 0 | 78.42% |
| TSLA240119P00808330 | 2023-03-01 10:54AM EDT | 808.33 | 605.31 | 607.90 | 613.35 | 0.00 | - | 2 | 0 | 79.19% |
| TSLA240119P00810000 | 2022-08-24 10:53AM EDT | 810.00 | 176.80 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| TSLA240119P00816670 | 2023-02-22 4:53PM EDT | 816.67 | 616.29 | 616.25 | 621.70 | 0.00 | - | 2 | 0 | 79.67% |
| TSLA240119P00820000 | 2022-08-24 10:55AM EDT | 820.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| TSLA240119P00825000 | 2023-02-24 1:36PM EDT | 825.00 | 628.80 | 624.60 | 629.95 | 0.00 | - | 141 | 0 | 79.69% |
| 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. Todos los derechos reservados.
