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 | 2022-09-08 12:15PM EDT | 1.67 | 283.00 | 263.45 | 270.20 | 0.00 | - | 1 | 793 | 228.52% |
| TSLA240119C00003330 | 2022-08-25 5:39PM EDT | 3.33 | 259.89 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA240119C00005000 | 2022-09-29 12:00PM EDT | 5.00 | 267.67 | 260.35 | 267.10 | -21.56 | -7.45% | 2 | 252 | 180.47% |
| TSLA240119C00006670 | 2022-08-23 12:05PM EDT | 6.67 | 287.86 | 282.50 | 286.80 | 0.00 | - | - | 72 | 0.00% |
| TSLA240119C00008330 | 2022-08-23 12:06PM EDT | 8.33 | 286.01 | 280.95 | 284.75 | 0.00 | - | - | 3,900 | 0.00% |
| TSLA240119C00010000 | 2022-09-16 10:09AM EDT | 10.00 | 288.41 | 255.75 | 262.45 | 0.00 | - | 2 | 218 | 156.49% |
| TSLA240119C00011670 | 2022-09-27 2:01PM EDT | 11.67 | 268.50 | 254.20 | 260.95 | 0.00 | - | 6 | 204 | 151.90% |
| TSLA240119C00013330 | 2022-09-21 3:46PM EDT | 13.33 | 290.72 | 252.70 | 259.40 | 0.00 | - | 148 | 749 | 147.66% |
| TSLA240119C00015000 | 2022-09-12 3:53PM EDT | 15.00 | 290.42 | 251.20 | 257.90 | 0.00 | - | 21 | 246 | 144.63% |
| TSLA240119C00016670 | 2022-09-06 12:36PM EDT | 16.67 | 258.15 | 249.65 | 256.35 | 0.00 | - | 1 | 467 | 140.82% |
| TSLA240119C00018330 | 2022-09-26 11:14AM EDT | 18.33 | 262.30 | 248.20 | 254.85 | 0.00 | - | 6 | 396 | 138.62% |
| TSLA240119C00020000 | 2022-09-22 3:20PM EDT | 20.00 | 271.20 | 246.65 | 253.30 | 0.00 | - | 2 | 177 | 135.40% |
| TSLA240119C00021670 | 2022-09-19 11:24AM EDT | 21.67 | 288.87 | 245.15 | 251.80 | 0.00 | - | 18 | 98 | 133.20% |
| TSLA240119C00023330 | 2022-09-12 3:50PM EDT | 23.33 | 282.87 | 243.65 | 250.30 | 0.00 | - | 9 | 234 | 131.01% |
| TSLA240119C00025000 | 2022-09-26 10:34AM EDT | 25.00 | 259.75 | 242.15 | 248.75 | 0.00 | - | 3 | 361 | 128.71% |
| TSLA240119C00026670 | 2022-09-29 10:59AM EDT | 26.67 | 248.69 | 240.65 | 247.25 | -9.86 | -3.81% | 2 | 833 | 126.83% |
| TSLA240119C00028330 | 2022-09-29 10:59AM EDT | 28.33 | 247.10 | 239.15 | 245.75 | -6.26 | -2.47% | 2 | 287 | 124.95% |
| TSLA240119C00030000 | 2022-09-28 12:51PM EDT | 30.00 | 255.40 | 237.65 | 244.25 | 0.00 | - | 6 | 177 | 123.22% |
| TSLA240119C00031670 | 2022-09-23 3:52PM EDT | 31.67 | 246.00 | 236.15 | 242.75 | 0.00 | - | 4 | 455 | 121.58% |
| TSLA240119C00033330 | 2022-09-09 2:49PM EDT | 33.33 | 267.75 | 234.70 | 241.25 | 0.00 | - | 7 | 4,151 | 120.14% |
| 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 | 2022-09-28 11:12AM EDT | 50.00 | 237.20 | 220.75 | 224.90 | 0.00 | - | 5 | 1,606 | 105.58% |
| TSLA240119C00055000 | 2022-08-16 9:40AM EDT | 55.00 | 890.60 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| TSLA240119C00060000 | 2022-08-15 11:29AM EDT | 60.00 | 860.62 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 0.00% |
| TSLA240119C00065000 | 2022-08-12 11:21AM EDT | 65.00 | 824.43 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| TSLA240119C00066670 | 2022-09-27 3:06PM EDT | 66.67 | 218.30 | 206.40 | 210.50 | -4.24 | -1.91% | 1 | 5,254 | 97.83% |
| TSLA240119C00070000 | 2022-08-12 11:21AM EDT | 70.00 | 819.55 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 0.00% |
| TSLA240119C00075000 | 2022-07-29 12:11PM EDT | 75.00 | 796.07 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| TSLA240119C00080000 | 2022-07-21 12:39PM EDT | 80.00 | 741.09 | 809.50 | 825.10 | 0.00 | - | 1 | 276 | 0.00% |
| TSLA240119C00083330 | 2022-09-27 12:19PM EDT | 83.33 | 205.00 | 192.50 | 197.05 | 0.00 | - | 7 | 747 | 92.69% |
| TSLA240119C00085000 | 2022-08-15 1:29PM EDT | 85.00 | 857.80 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| TSLA240119C00090000 | 2022-08-15 1:29PM EDT | 90.00 | 853.21 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| TSLA240119C00095000 | 2022-08-01 3:45PM EDT | 95.00 | 804.78 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 0.00% |
| TSLA240119C00100000 | 2022-09-28 11:22AM EDT | 100.00 | 197.37 | 179.95 | 183.00 | 0.00 | - | 4 | 2,622 | 88.17% |
| TSLA240119C00116670 | 2022-09-29 2:54PM EDT | 116.67 | 167.05 | 167.10 | 170.05 | -19.66 | -10.53% | 1 | 875 | 84.16% |
| TSLA240119C00123330 | 2022-09-27 10:46AM EDT | 123.33 | 181.93 | 161.70 | 165.45 | 0.00 | - | 1 | 89 | 82.75% |
| TSLA240119C00126670 | 2022-09-21 10:35AM EDT | 126.67 | 198.10 | 160.30 | 163.00 | 0.00 | - | 3 | 64 | 83.07% |
| TSLA240119C00130000 | 2022-09-29 3:45PM EDT | 130.00 | 158.94 | 156.95 | 160.25 | -13.20 | -7.67% | 3 | 80 | 81.32% |
| TSLA240119C00133330 | 2022-09-29 12:59PM EDT | 133.33 | 157.80 | 154.35 | 157.85 | -11.79 | -6.95% | 10 | 1,900 | 80.56% |
| TSLA240119C00136670 | 2022-09-26 10:09AM EDT | 136.67 | 165.80 | 152.00 | 155.30 | 0.00 | - | 1 | 668 | 79.89% |
| TSLA240119C00140000 | 2022-09-26 12:53PM EDT | 140.00 | 160.05 | 149.80 | 152.80 | 0.00 | - | 33 | 340 | 79.35% |
| TSLA240119C00143330 | 2022-09-28 2:51PM EDT | 143.33 | 163.40 | 147.85 | 150.05 | 0.00 | - | 3 | 264 | 78.78% |
| TSLA240119C00146670 | 2022-09-27 10:27AM EDT | 146.67 | 163.00 | 145.35 | 147.90 | 0.00 | - | 1 | 286 | 78.25% |
| TSLA240119C00150000 | 2022-09-29 11:11AM EDT | 150.00 | 150.00 | 143.45 | 145.30 | -4.40 | -2.85% | 5 | 1,458 | 77.80% |
| TSLA240119C00153330 | 2022-08-29 12:39PM EDT | 153.33 | 155.70 | 153.55 | 155.95 | 0.00 | - | 6 | 394 | 95.44% |
| TSLA240119C00156670 | 2022-09-29 10:27AM EDT | 156.67 | 144.10 | 138.60 | 141.30 | -34.80 | -19.45% | 3 | 435 | 76.94% |
| TSLA240119C00160000 | 2022-09-21 2:19PM EDT | 160.00 | 171.13 | 136.60 | 138.90 | 0.00 | - | 1 | 501 | 76.49% |
| TSLA240119C00163330 | 2022-09-20 3:02PM EDT | 163.33 | 172.61 | 133.95 | 137.85 | 0.00 | - | 2 | 259 | 76.49% |
| TSLA240119C00166670 | 2022-09-29 1:54PM EDT | 166.67 | 132.53 | 132.25 | 134.40 | -12.39 | -8.55% | 4 | 5,073 | 75.50% |
| TSLA240119C00170000 | 2022-09-09 11:47AM EDT | 170.00 | 155.55 | 129.65 | 132.35 | 0.00 | - | 4 | 233 | 74.83% |
| TSLA240119C00173330 | 2022-09-23 10:54AM EDT | 173.33 | 136.11 | 127.95 | 130.45 | 0.00 | - | 2 | 144 | 74.81% |
| TSLA240119C00176670 | 2022-09-23 10:55AM EDT | 176.67 | 134.45 | 125.55 | 128.05 | 0.00 | - | 12 | 219 | 74.02% |
| TSLA240119C00180000 | 2022-09-26 1:03PM EDT | 180.00 | 133.34 | 123.45 | 126.15 | 0.00 | - | 12 | 296 | 73.71% |
| TSLA240119C00183330 | 2022-09-23 10:56AM EDT | 183.33 | 130.67 | 121.80 | 124.25 | 0.00 | - | 48 | 650 | 73.64% |
| TSLA240119C00186670 | 2022-09-23 10:57AM EDT | 186.67 | 128.75 | 119.60 | 122.05 | 0.00 | - | 22 | 395 | 73.05% |
| TSLA240119C00193330 | 2022-09-22 11:21AM EDT | 193.33 | 131.60 | 115.65 | 118.10 | 0.00 | - | 1 | 117 | 72.33% |
| TSLA240119C00200000 | 2022-09-29 3:43PM EDT | 200.00 | 113.05 | 112.00 | 114.05 | -11.95 | -9.56% | 19 | 2,927 | 71.65% |
| TSLA240119C00203330 | 2022-09-14 11:35AM EDT | 203.33 | 139.32 | 109.80 | 112.25 | 0.00 | - | 3 | 441 | 71.20% |
| TSLA240119C00206670 | 2022-09-28 12:10PM EDT | 206.67 | 121.00 | 107.90 | 110.65 | 0.00 | - | 2 | 1,008 | 71.00% |
| TSLA240119C00210000 | 2022-09-26 11:36AM EDT | 210.00 | 115.50 | 106.15 | 108.55 | 0.00 | - | 4 | 643 | 70.60% |
| TSLA240119C00213330 | 2022-09-23 12:14PM EDT | 213.33 | 105.80 | 104.60 | 106.60 | -6.68 | -5.94% | 1 | 1,058 | 70.36% |
| TSLA240119C00216670 | 2022-09-29 3:35PM EDT | 216.67 | 104.10 | 102.55 | 104.75 | -10.95 | -9.52% | 9 | 7,765 | 69.90% |
| TSLA240119C00220000 | 2022-09-29 3:28PM EDT | 220.00 | 102.00 | 101.00 | 103.45 | -11.19 | -9.89% | 14 | 637 | 69.95% |
| TSLA240119C00223330 | 2022-09-21 3:32PM EDT | 223.33 | 104.50 | 98.95 | 101.25 | -24.48 | -18.98% | 1 | 499 | 69.28% |
| TSLA240119C00226670 | 2022-09-26 2:10PM EDT | 226.67 | 106.68 | 97.55 | 99.50 | 0.00 | - | 1 | 20,817 | 69.15% |
| TSLA240119C00230000 | 2022-09-29 9:44AM EDT | 230.00 | 102.92 | 95.65 | 97.80 | -7.43 | -6.73% | 2 | 10,094 | 68.77% |
| TSLA240119C00233330 | 2022-09-29 3:14PM EDT | 233.33 | 95.30 | 94.55 | 96.05 | -10.65 | -10.05% | 10 | 37,444 | 68.74% |
| TSLA240119C00236670 | 2022-09-15 10:46AM EDT | 236.67 | 121.95 | 92.25 | 94.55 | 0.00 | - | 30 | 1,302 | 68.23% |
| TSLA240119C00240000 | 2022-09-28 9:43AM EDT | 240.00 | 99.18 | 90.60 | 93.20 | 0.00 | - | 3 | 1,073 | 68.09% |
| TSLA240119C00243330 | 2022-09-29 10:59AM EDT | 243.33 | 93.60 | 89.00 | 91.25 | -6.70 | -6.68% | 3 | 691 | 67.68% |
| TSLA240119C00246670 | 2022-09-23 2:11PM EDT | 246.67 | 94.49 | 87.55 | 90.35 | 0.00 | - | 2 | 512 | 67.81% |
| TSLA240119C00250000 | 2022-09-29 3:26PM EDT | 250.00 | 87.85 | 86.50 | 87.90 | -13.45 | -13.28% | 51 | 8,228 | 67.38% |
| TSLA240119C00253330 | 2022-09-28 2:27PM EDT | 253.33 | 95.95 | 84.45 | 86.55 | 0.00 | - | 7 | 1,073 | 66.99% |
| TSLA240119C00256670 | 2022-09-29 1:07PM EDT | 256.67 | 83.79 | 83.20 | 85.15 | -7.24 | -7.95% | 7 | 963 | 66.93% |
| TSLA240119C00260000 | 2022-09-29 3:23PM EDT | 260.00 | 83.60 | 81.75 | 83.65 | -9.82 | -10.51% | 9 | 3,402 | 66.71% |
| TSLA240119C00263330 | 2022-09-29 10:46AM EDT | 263.33 | 84.00 | 80.20 | 82.10 | -5.80 | -6.46% | 3 | 3,270 | 66.41% |
| TSLA240119C00266670 | 2022-09-29 3:59PM EDT | 266.67 | 79.62 | 79.10 | 80.70 | -12.93 | -13.97% | 57 | 9,806 | 66.36% |
| TSLA240119C00270000 | 2022-09-29 3:20PM EDT | 270.00 | 79.05 | 77.35 | 79.45 | -12.45 | -13.61% | 25 | 1,313 | 66.07% |
| TSLA240119C00273330 | 2022-09-29 12:33PM EDT | 273.33 | 78.34 | 75.65 | 78.20 | -1.61 | -2.01% | 14 | 1,221 | 65.79% |
| TSLA240119C00276670 | 2022-09-29 11:28AM EDT | 276.67 | 78.80 | 74.95 | 76.20 | -9.45 | -10.71% | 5 | 1,158 | 65.61% |
| TSLA240119C00280000 | 2022-09-29 3:53PM EDT | 280.00 | 74.00 | 73.45 | 75.00 | -9.00 | -10.84% | 2,579 | 1,039 | 65.41% |
| TSLA240119C00283330 | 2022-09-29 12:33PM EDT | 283.33 | 74.30 | 71.95 | 73.80 | -6.70 | -8.27% | 5 | 2,923 | 65.20% |
| TSLA240119C00286670 | 2022-09-29 2:55PM EDT | 286.67 | 70.87 | 70.60 | 72.30 | -11.63 | -14.10% | 1 | 2,339 | 64.91% |
| TSLA240119C00290000 | 2022-09-29 3:08PM EDT | 290.00 | 70.10 | 69.45 | 71.10 | -12.42 | -15.05% | 5 | 2,879 | 64.81% |
| TSLA240119C00293330 | 2022-09-23 12:54PM EDT | 293.33 | 71.35 | 68.10 | 69.90 | -2.96 | -3.98% | 6 | 1,499 | 64.62% |
| TSLA240119C00296670 | 2022-09-29 1:52PM EDT | 296.67 | 67.60 | 67.15 | 68.70 | -8.18 | -10.79% | 17 | 1,327 | 64.58% |
| TSLA240119C00300000 | 2022-09-29 3:56PM EDT | 300.00 | 66.55 | 65.95 | 67.20 | -11.45 | -14.68% | 181 | 18,064 | 64.30% |
| TSLA240119C00303330 | 2022-09-29 11:15AM EDT | 303.33 | 68.45 | 64.50 | 66.15 | -5.70 | -7.69% | 2 | 1,824 | 64.09% |
| TSLA240119C00306670 | 2022-09-29 2:58PM EDT | 306.67 | 63.80 | 63.00 | 65.00 | -12.05 | -15.89% | 17 | 6,298 | 63.80% |
| TSLA240119C00310000 | 2022-09-29 2:30PM EDT | 310.00 | 62.88 | 62.40 | 63.95 | -7.62 | -10.81% | 17 | 2,226 | 63.92% |
| TSLA240119C00313330 | 2022-09-29 3:36PM EDT | 313.33 | 62.85 | 61.25 | 62.55 | -6.15 | -8.91% | 26 | 1,022 | 63.65% |
| TSLA240119C00316670 | 2022-09-29 3:34PM EDT | 316.67 | 61.50 | 59.95 | 61.65 | -10.30 | -14.35% | 5 | 4,627 | 63.51% |
| TSLA240119C00320000 | 2022-09-29 3:47PM EDT | 320.00 | 59.80 | 59.00 | 60.60 | -11.00 | -15.54% | 62 | 2,223 | 63.44% |
| TSLA240119C00323330 | 2022-09-29 10:18AM EDT | 323.33 | 60.60 | 58.15 | 59.50 | -3.20 | -5.02% | 63 | 211 | 63.37% |
| TSLA240119C00325000 | 2022-09-29 2:20PM EDT | 325.00 | 57.50 | 57.40 | 59.00 | -9.15 | -13.73% | 2 | 954 | 63.23% |
| TSLA240119C00326670 | 2022-09-26 3:42PM EDT | 326.67 | 63.00 | 57.10 | 58.15 | 0.00 | - | 19 | 1,131 | 63.12% |
| TSLA240119C00330000 | 2022-09-29 2:10PM EDT | 330.00 | 56.79 | 56.10 | 57.40 | -6.13 | -9.74% | 2 | 2,158 | 63.11% |
| TSLA240119C00333330 | 2022-09-29 3:58PM EDT | 333.33 | 56.00 | 55.05 | 56.40 | -10.00 | -15.15% | 93 | 32,516 | 62.97% |
| TSLA240119C00336670 | 2022-09-23 3:54PM EDT | 336.67 | 58.64 | 53.90 | 55.20 | 0.00 | - | 1 | 656 | 62.70% |
| TSLA240119C00340000 | 2022-09-29 2:17PM EDT | 340.00 | 53.20 | 53.10 | 54.10 | -5.72 | -9.71% | 2 | 1,507 | 62.60% |
| TSLA240119C00341670 | 2022-09-27 12:37PM EDT | 341.67 | 59.05 | 52.55 | 53.90 | 0.00 | - | 10 | 614 | 62.62% |
| TSLA240119C00343330 | 2022-09-26 3:59PM EDT | 343.33 | 56.65 | 51.85 | 53.10 | 0.00 | - | 1 | 253 | 62.34% |
| TSLA240119C00346670 | 2022-09-29 3:28PM EDT | 346.67 | 51.65 | 51.15 | 52.15 | -9.81 | -15.96% | 11 | 1,723 | 62.32% |
| TSLA240119C00350000 | 2022-09-29 3:59PM EDT | 350.00 | 50.70 | 49.95 | 51.55 | -9.19 | -15.34% | 1,551 | 4,854 | 62.22% |
| TSLA240119C00353330 | 2022-09-27 3:21PM EDT | 353.33 | 57.05 | 49.05 | 50.30 | 0.00 | - | 27 | 1,019 | 61.97% |
| TSLA240119C00356670 | 2022-09-26 3:17PM EDT | 356.67 | 53.85 | 48.15 | 49.40 | 0.00 | - | 1 | 132 | 61.85% |
| TSLA240119C00358330 | 2022-09-26 11:44AM EDT | 358.33 | 53.20 | 47.70 | 49.25 | 0.00 | - | 1 | 1,013 | 61.91% |
| TSLA240119C00360000 | 2022-09-29 10:57AM EDT | 360.00 | 50.45 | 47.25 | 48.80 | -2.45 | -4.63% | 145 | 1,801 | 61.85% |
| TSLA240119C00363330 | 2022-09-29 3:57PM EDT | 363.33 | 47.40 | 46.40 | 47.85 | -8.73 | -15.55% | 9 | 294 | 61.71% |
| TSLA240119C00366670 | 2022-09-29 3:59PM EDT | 366.67 | 46.30 | 45.30 | 47.10 | -6.90 | -12.97% | 38 | 41,334 | 61.54% |
| TSLA240119C00370000 | 2022-09-29 12:56PM EDT | 370.00 | 46.20 | 44.65 | 46.05 | -5.90 | -11.32% | 16 | 374 | 61.42% |
| TSLA240119C00373330 | 2022-09-29 11:03AM EDT | 373.33 | 47.44 | 43.85 | 45.10 | -4.31 | -8.33% | 1 | 809 | 61.26% |
| TSLA240119C00375000 | 2022-09-29 3:59PM EDT | 375.00 | 44.00 | 44.10 | 45.05 | -8.65 | -16.43% | 12 | 11,113 | 61.63% |
| TSLA240119C00376670 | 2022-09-29 3:24PM EDT | 376.67 | 44.15 | 43.70 | 44.40 | -5.90 | -11.79% | 1 | 83 | 61.47% |
| TSLA240119C00380000 | 2022-09-29 3:59PM EDT | 380.00 | 42.90 | 42.95 | 43.85 | -6.05 | -12.36% | 27 | 277 | 61.49% |
| TSLA240119C00383330 | 2022-09-29 3:41PM EDT | 383.33 | 43.00 | 42.15 | 43.10 | -7.80 | -15.35% | 61 | 3,320 | 61.39% |
| TSLA240119C00386670 | 2022-09-29 3:48PM EDT | 386.67 | 41.45 | 41.40 | 42.40 | -4.75 | -10.28% | 16 | 236 | 61.32% |
| TSLA240119C00390000 | 2022-09-29 3:48PM EDT | 390.00 | 40.70 | 40.65 | 41.60 | -4.85 | -10.65% | 67 | 222 | 61.20% |
| TSLA240119C00391670 | 2022-09-29 3:47PM EDT | 391.67 | 40.35 | 40.30 | 41.30 | -5.55 | -12.09% | 64 | 2,025 | 61.19% |
| TSLA240119C00393330 | 2022-09-29 3:48PM EDT | 393.33 | 40.00 | 39.95 | 40.95 | -6.30 | -13.61% | 28 | 442 | 61.16% |
| TSLA240119C00396670 | 2022-09-29 3:48PM EDT | 396.67 | 39.30 | 39.25 | 40.15 | -7.45 | -15.94% | 101 | 920 | 61.04% |
| TSLA240119C00400000 | 2022-09-29 3:53PM EDT | 400.00 | 38.72 | 38.55 | 39.40 | -7.78 | -16.73% | 258 | 29,026 | 60.94% |
| TSLA240119C00408330 | 2022-09-29 3:27PM EDT | 408.33 | 36.90 | 36.85 | 37.90 | -6.10 | -14.19% | 696 | 4,532 | 60.82% |
| TSLA240119C00410000 | 2022-08-24 10:37AM EDT | 410.00 | 554.73 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 6.25% |
| TSLA240119C00416670 | 2022-09-29 2:58PM EDT | 416.67 | 35.23 | 35.25 | 36.05 | -6.07 | -14.70% | 27 | 3,213 | 60.53% |
| TSLA240119C00420000 | 2022-08-23 2:20PM EDT | 420.00 | 533.05 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 6.25% |
| TSLA240119C00425000 | 2022-09-29 1:06PM EDT | 425.00 | 34.00 | 33.70 | 34.75 | -5.55 | -14.03% | 28 | 2,451 | 60.45% |
| TSLA240119C00430000 | 2022-08-15 12:24PM EDT | 430.00 | 560.45 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 6.25% |
| TSLA240119C00433330 | 2022-09-29 3:51PM EDT | 433.33 | 32.70 | 32.25 | 33.15 | -6.80 | -17.22% | 38 | 7,131 | 60.23% |
| TSLA240119C00440000 | 2022-08-15 11:54AM EDT | 440.00 | 552.35 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 6.25% |
| TSLA240119C00441670 | 2022-09-29 12:52PM EDT | 441.67 | 31.80 | 30.90 | 31.90 | -4.70 | -12.88% | 26 | 676 | 60.16% |
| TSLA240119C00450000 | 2022-09-29 3:51PM EDT | 450.00 | 29.93 | 29.55 | 30.20 | -5.97 | -16.63% | 430 | 3,684 | 59.83% |
| TSLA240119C00458330 | 2022-09-29 11:54AM EDT | 458.33 | 29.90 | 28.30 | 29.30 | -4.20 | -12.32% | 3 | 2,554 | 59.87% |
| TSLA240119C00460000 | 2022-08-15 11:59AM EDT | 460.00 | 536.70 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 12.50% |
| TSLA240119C00466670 | 2022-09-29 3:09PM EDT | 466.67 | 27.43 | 27.10 | 28.10 | -5.27 | -16.12% | 27 | 31,866 | 59.74% |
| TSLA240119C00470000 | 2022-08-15 1:52PM EDT | 470.00 | 536.70 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 12.50% |
| TSLA240119C00475000 | 2022-09-29 11:54AM EDT | 475.00 | 27.50 | 26.00 | 26.85 | -2.10 | -7.09% | 2 | 4,215 | 59.60% |
| TSLA240119C00480000 | 2022-08-17 9:30AM EDT | 480.00 | 506.97 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 12.50% |
| TSLA240119C00483330 | 2022-09-29 3:50PM EDT | 483.33 | 25.80 | 24.90 | 25.75 | -4.40 | -14.57% | 15 | 3,868 | 59.48% |
| TSLA240119C00490000 | 2022-08-22 1:29PM EDT | 490.00 | 462.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| TSLA240119C00491670 | 2022-09-29 11:45AM EDT | 491.67 | 25.19 | 23.90 | 24.80 | -3.21 | -11.30% | 6 | 2,366 | 59.43% |
| TSLA240119C00500000 | 2022-09-29 3:57PM EDT | 500.00 | 23.07 | 22.90 | 23.70 | -5.33 | -18.77% | 114 | 41,182 | 59.28% |
| TSLA240119C00510000 | 2022-08-01 1:57PM EDT | 510.00 | 473.75 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 12.50% |
| TSLA240119C00516670 | 2022-09-29 11:05AM EDT | 516.67 | 22.90 | 21.10 | 22.00 | -2.10 | -8.40% | 47 | 5,822 | 59.20% |
| TSLA240119C00520000 | 2022-08-16 11:57AM EDT | 520.00 | 496.75 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| TSLA240119C00530000 | 2022-08-16 10:45AM EDT | 530.00 | 478.70 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| TSLA240119C00533330 | 2022-09-29 3:49PM EDT | 533.33 | 19.60 | 19.45 | 20.35 | -3.53 | -15.26% | 52 | 19,850 | 59.07% |
| TSLA240119C00540000 | 2022-08-15 3:43PM EDT | 540.00 | 487.00 | 0.00 | 0.00 | 0.00 | - | 9 | 98 | 12.50% |
| TSLA240119C00550000 | 2022-09-29 3:20PM EDT | 550.00 | 18.52 | 17.95 | 18.75 | -3.18 | -14.65% | 108 | 14,186 | 58.92% |
| TSLA240119C00558330 | 2022-09-29 11:04AM EDT | 558.33 | 18.10 | 17.25 | 18.00 | -2.55 | -12.35% | 23 | 1,186 | 58.84% |
| TSLA240119C00560000 | 2022-08-18 3:57PM EDT | 560.00 | 450.75 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 12.50% |
| TSLA240119C00566670 | 2022-09-29 10:17AM EDT | 566.67 | 17.70 | 16.55 | 17.30 | -2.90 | -14.08% | 16 | 11,422 | 58.77% |
| TSLA240119C00575000 | 2022-09-29 12:43PM EDT | 575.00 | 16.20 | 15.95 | 16.65 | -3.70 | -18.59% | 8 | 14,932 | 58.74% |
| TSLA240119C00580000 | 2022-08-16 12:25PM EDT | 580.00 | 456.75 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| TSLA240119C00583330 | 2022-09-29 3:51PM EDT | 583.33 | 15.71 | 15.35 | 16.15 | -2.99 | -15.99% | 1 | 14,514 | 58.77% |
| TSLA240119C00591670 | 2022-09-29 10:38AM EDT | 591.67 | 15.55 | 14.75 | 15.55 | -2.10 | -11.90% | 1 | 2,148 | 58.72% |
| TSLA240119C00600000 | 2022-09-29 3:55PM EDT | 600.00 | 14.40 | 14.20 | 14.90 | -3.50 | -19.55% | 90 | 17,213 | 58.64% |
| TSLA240119C00608330 | 2022-09-29 12:05PM EDT | 608.33 | 14.60 | 13.70 | 14.45 | -2.55 | -14.87% | 3 | 2,389 | 58.68% |
| TSLA240119C00610000 | 2022-08-22 12:41PM EDT | 610.00 | 387.93 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 12.50% |
| TSLA240119C00616670 | 2022-09-29 12:21PM EDT | 616.67 | 13.75 | 13.20 | 13.90 | -2.30 | -14.33% | 34 | 11,735 | 58.64% |
| TSLA240119C00620000 | 2022-08-17 10:42AM EDT | 620.00 | 412.80 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 12.50% |
| TSLA240119C00625000 | 2022-09-28 2:07PM EDT | 625.00 | 15.45 | 12.70 | 13.45 | 0.00 | - | 7 | 1,868 | 58.63% |
| TSLA240119C00630000 | 2022-08-24 11:14AM EDT | 630.00 | 407.50 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 12.50% |
| TSLA240119C00633330 | 2022-09-29 1:59PM EDT | 633.33 | 12.40 | 12.25 | 13.00 | -2.15 | -14.78% | 292 | 5,797 | 58.63% |
| TSLA240119C00640000 | 2022-08-19 11:09AM EDT | 640.00 | 380.00 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 12.50% |
| TSLA240119C00641670 | 2022-09-26 1:02PM EDT | 641.67 | 13.45 | 11.85 | 12.55 | 0.00 | - | 3 | 309 | 58.64% |
| TSLA240119C00650000 | 2022-09-29 1:07PM EDT | 650.00 | 11.63 | 11.45 | 12.10 | -2.22 | -16.03% | 117 | 3,150 | 58.63% |
| TSLA240119C00660000 | 2022-08-17 3:53PM EDT | 660.00 | 394.30 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 12.50% |
| TSLA240119C00666670 | 2022-09-29 3:39PM EDT | 666.67 | 10.88 | 10.65 | 11.30 | -2.52 | -18.81% | 130 | 43,474 | 58.61% |
| TSLA240119C00670000 | 2022-08-15 12:44PM EDT | 670.00 | 409.16 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 12.50% |
| TSLA240119C00675000 | 2022-09-29 3:48PM EDT | 675.00 | 10.58 | 10.30 | 10.90 | -1.22 | -10.34% | 3 | 4,190 | 58.60% |
| TSLA240119C00680000 | 2022-08-23 11:25AM EDT | 680.00 | 360.00 | 0.00 | 0.00 | 0.00 | - | 142 | 6,941 | 12.50% |
| TSLA240119C00683330 | 2022-09-29 3:38PM EDT | 683.33 | 10.40 | 9.95 | 10.75 | -1.70 | -14.05% | 27 | 6,937 | 58.75% |
| TSLA240119C00690000 | 2022-08-23 12:00PM EDT | 690.00 | 354.00 | 0.00 | 0.00 | 0.00 | - | 100 | 3,388 | 12.50% |
| TSLA240119C00691670 | 2022-09-28 11:09AM EDT | 691.67 | 11.65 | 9.60 | 10.25 | 0.00 | - | 8 | 1,536 | 58.64% |
| TSLA240119C00700000 | 2022-09-29 3:46PM EDT | 700.00 | 9.60 | 9.30 | 9.95 | -1.60 | -14.29% | 285 | 4,259 | 58.68% |
| TSLA240119C00708330 | 2022-09-29 10:06AM EDT | 708.33 | 10.00 | 8.95 | 9.60 | -1.35 | -11.89% | 1 | 572 | 58.63% |
| TSLA240119C00710000 | 2022-08-18 2:18PM EDT | 710.00 | 366.58 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 12.50% |
| TSLA240119C00716670 | 2022-09-28 3:02PM EDT | 716.67 | 10.95 | 8.70 | 9.40 | 0.00 | - | 8 | 6,088 | 58.75% |
| TSLA240119C00720000 | 2022-08-22 3:52PM EDT | 720.00 | 326.21 | 0.00 | 0.00 | 0.00 | - | 40 | 329 | 12.50% |
| TSLA240119C00725000 | 2022-09-28 11:21AM EDT | 725.00 | 10.50 | 8.40 | 8.75 | 0.00 | - | 1 | 2,742 | 58.47% |
| TSLA240119C00730000 | 2022-08-16 11:58AM EDT | 730.00 | 368.80 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 12.50% |
| TSLA240119C00733330 | 2022-09-29 2:18PM EDT | 733.33 | 8.30 | 8.15 | 8.45 | -1.40 | -14.43% | 43 | 3,805 | 58.48% |
| TSLA240119C00740000 | 2022-08-24 2:46PM EDT | 740.00 | 335.00 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 12.50% |
| TSLA240119C00741670 | 2022-09-27 10:38AM EDT | 741.67 | 10.00 | 7.90 | 8.20 | 0.00 | - | 2 | 791 | 58.51% |
| TSLA240119C00750000 | 2022-09-29 3:49PM EDT | 750.00 | 7.86 | 7.65 | 7.95 | -1.69 | -17.70% | 15 | 995 | 58.53% |
| TSLA240119C00758330 | 2022-09-29 3:48PM EDT | 758.33 | 7.64 | 7.40 | 7.70 | -0.86 | -10.12% | 6 | 752 | 58.53% |
| TSLA240119C00760000 | 2022-08-19 2:02PM EDT | 760.00 | 317.88 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 12.50% |
| TSLA240119C00766670 | 2022-09-29 3:08PM EDT | 766.67 | 7.45 | 7.20 | 7.50 | -1.75 | -19.02% | 84 | 2,599 | 58.61% |
| TSLA240119C00770000 | 2022-08-24 2:49PM EDT | 770.00 | 318.00 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 12.50% |
| TSLA240119C00775000 | 2022-09-29 11:35AM EDT | 775.00 | 7.60 | 6.95 | 7.25 | -1.25 | -14.12% | 6 | 362 | 58.58% |
| TSLA240119C00780000 | 2022-08-22 3:52PM EDT | 780.00 | 296.97 | 0.00 | 0.00 | 0.00 | - | 40 | 1,060 | 12.50% |
| TSLA240119C00783330 | 2022-09-22 2:15PM EDT | 783.33 | 6.90 | 6.75 | 7.05 | -1.75 | -20.23% | 1 | 518 | 58.62% |
| TSLA240119C00790000 | 2022-08-12 11:19AM EDT | 790.00 | 305.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,075 | 12.50% |
| TSLA240119C00791670 | 2022-09-29 10:32AM EDT | 791.67 | 7.05 | 6.55 | 6.85 | -0.95 | -11.87% | 74 | 3,420 | 58.66% |
| TSLA240119C00800000 | 2022-09-29 3:27PM EDT | 800.00 | 6.55 | 6.50 | 6.65 | -1.60 | -19.63% | 75 | 12,699 | 58.82% |
| TSLA240119C00808330 | 2022-09-29 10:35AM EDT | 808.33 | 6.55 | 6.20 | 6.50 | -1.40 | -17.61% | 3 | 3,454 | 58.78% |
| TSLA240119C00810000 | 2022-08-24 12:15PM EDT | 810.00 | 311.75 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 12.50% |
| TSLA240119C00816670 | 2022-09-29 1:30PM EDT | 816.67 | 6.30 | 6.00 | 6.30 | -1.45 | -18.71% | 10 | 5,495 | 58.77% |
| TSLA240119C00820000 | 2022-08-24 11:35AM EDT | 820.00 | 305.47 | 0.00 | 0.00 | 0.00 | - | 35 | 404 | 12.50% |
| TSLA240119C00825000 | 2022-09-29 3:59PM EDT | 825.00 | 6.07 | 5.85 | 6.15 | -1.38 | -18.52% | 5,015 | 48,490 | 58.85% |
| TSLA240119C00830000 | 2022-08-17 1:03PM EDT | 830.00 | 307.63 | 0.00 | 0.00 | 0.00 | - | 9 | 386 | 12.50% |
| TSLA240119C00840000 | 2022-08-22 1:35PM EDT | 840.00 | 267.72 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 12.50% |
| 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 | 232.97% |
| 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 | 25.00% |
| TSLA240119C01325000 | 2022-08-15 9:34AM EDT | 1,325.00 | 149.15 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 25.00% |
| TSLA240119C01350000 | 2022-08-24 11:09AM EDT | 1,350.00 | 138.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,208 | 25.00% |
| TSLA240119C01375000 | 2022-08-23 12:22PM EDT | 1,375.00 | 123.48 | 0.00 | 0.00 | 0.00 | - | 2 | 849 | 25.00% |
| TSLA240119C01400000 | 2022-08-24 2:40PM EDT | 1,400.00 | 124.77 | 0.00 | 0.00 | 0.00 | - | 12 | 10,739 | 25.00% |
| TSLA240119C01425000 | 2022-08-17 9:40AM EDT | 1,425.00 | 128.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1,403 | 25.00% |
| TSLA240119C01450000 | 2022-08-24 3:57PM EDT | 1,450.00 | 114.36 | 0.00 | 0.00 | 0.00 | - | 37 | 1,185 | 25.00% |
| TSLA240119C01475000 | 2022-08-24 3:57PM EDT | 1,475.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 7 | 684 | 25.00% |
| TSLA240119C01500000 | 2022-08-24 3:59PM EDT | 1,500.00 | 105.90 | 0.00 | 0.00 | 0.00 | - | 74 | 12,035 | 25.00% |
| TSLA240119C01550000 | 2022-08-24 2:40PM EDT | 1,550.00 | 101.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,863 | 25.00% |
| TSLA240119C01600000 | 2022-08-24 2:39PM EDT | 1,600.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 182 | 6,760 | 25.00% |
| TSLA240119C01650000 | 2022-08-24 2:43PM EDT | 1,650.00 | 88.20 | 0.00 | 0.00 | 0.00 | - | 11 | 4,523 | 25.00% |
| TSLA240119C01675000 | 2022-08-19 2:46PM EDT | 1,675.00 | 82.55 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 25.00% |
| TSLA240119C01700000 | 2022-08-24 3:40PM EDT | 1,700.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 48 | 3,838 | 25.00% |
| TSLA240119C01725000 | 2022-08-23 2:11PM EDT | 1,725.00 | 78.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4,929 | 25.00% |
| TSLA240119C01750000 | 2022-08-24 12:24PM EDT | 1,750.00 | 80.78 | 0.00 | 0.00 | 0.00 | - | 2 | 4,874 | 25.00% |
| TSLA240119C01775000 | 2022-08-18 2:01PM EDT | 1,775.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | 5 | 717 | 25.00% |
| TSLA240119C01800000 | 2022-08-24 2:43PM EDT | 1,800.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 388 | 5,679 | 25.00% |
| TSLA240119C01825000 | 2022-08-24 2:49PM EDT | 1,825.00 | 68.98 | 0.00 | 0.00 | 0.00 | - | 4 | 723 | 25.00% |
| TSLA240119C01850000 | 2022-08-24 3:15PM EDT | 1,850.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3,908 | 25.00% |
| TSLA240119C01875000 | 2022-08-24 10:24AM EDT | 1,875.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 50 | 615 | 25.00% |
| TSLA240119C01900000 | 2022-08-24 3:15PM EDT | 1,900.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 199 | 1,943 | 25.00% |
| TSLA240119C01925000 | 2022-08-16 2:58PM EDT | 1,925.00 | 67.95 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| TSLA240119C01950000 | 2022-08-24 3:15PM EDT | 1,950.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,049 | 25.00% |
| TSLA240119C02000000 | 2022-08-24 3:12PM EDT | 2,000.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 234 | 14,592 | 25.00% |
| TSLA240119C02025000 | 2022-08-23 9:56AM EDT | 2,025.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,405 | 25.00% |
| TSLA240119C02050000 | 2022-08-17 10:44AM EDT | 2,050.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,305 | 25.00% |
| TSLA240119C02075000 | 2022-08-19 9:44AM EDT | 2,075.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 555 | 25.00% |
| TSLA240119C02100000 | 2022-08-24 2:24PM EDT | 2,100.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 74 | 1,351 | 25.00% |
| TSLA240119C02125000 | 2022-08-17 12:08PM EDT | 2,125.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 60 | 173 | 25.00% |
| TSLA240119C02150000 | 2022-08-15 11:34AM EDT | 2,150.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,976 | 25.00% |
| TSLA240119C02175000 | 2022-08-15 3:07PM EDT | 2,175.00 | 52.97 | 0.00 | 0.00 | 0.00 | - | 1 | 894 | 25.00% |
| TSLA240119C02200000 | 2022-08-24 2:42PM EDT | 2,200.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 87 | 1,274 | 25.00% |
| TSLA240119C02225000 | 2022-08-15 12:50PM EDT | 2,225.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 25.00% |
| TSLA240119C02250000 | 2022-08-24 10:28AM EDT | 2,250.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 25.00% |
| TSLA240119C02275000 | 2022-08-24 10:47AM EDT | 2,275.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 25.00% |
| TSLA240119C02300000 | 2022-08-24 1:58PM EDT | 2,300.00 | 41.17 | 0.00 | 0.00 | 0.00 | - | 246 | 1,002 | 25.00% |
| TSLA240119C02325000 | 2022-08-23 9:31AM EDT | 2,325.00 | 35.52 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 25.00% |
| TSLA240119C02350000 | 2022-08-18 3:52PM EDT | 2,350.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 25.00% |
| TSLA240119C02375000 | 2022-08-22 11:43AM EDT | 2,375.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 40 | 1,145 | 25.00% |
| TSLA240119C02400000 | 2022-08-24 2:42PM EDT | 2,400.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 170 | 4,363 | 25.00% |
| TSLA240119C02425000 | 2022-08-24 11:32AM EDT | 2,425.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,162 | 25.00% |
| TSLA240119C02450000 | 2022-08-24 1:26PM EDT | 2,450.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 68 | 1,872 | 25.00% |
| TSLA240119C02475000 | 2022-08-24 3:56PM EDT | 2,475.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 833 | 15,505 | 25.00% |
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 | 2022-09-29 3:30PM EDT | 1.67 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 56 | 24,124 | 157.81% |
| TSLA240119P00003330 | 2022-09-29 3:52PM EDT | 3.33 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 4 | 4,405 | 135.94% |
| TSLA240119P00005000 | 2022-09-29 1:32PM EDT | 5.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 195 | 1,062 | 133.98% |
| TSLA240119P00006670 | 2022-09-28 9:30AM EDT | 6.67 | 0.11 | 0.08 | 0.10 | 0.00 | - | 20 | 1,260 | 127.54% |
| TSLA240119P00008330 | 2022-09-29 3:52PM EDT | 8.33 | 0.14 | 0.13 | 0.23 | -0.01 | -6.67% | 3 | 1,709 | 129.49% |
| TSLA240119P00010000 | 2022-09-28 11:58AM EDT | 10.00 | 0.19 | 0.16 | 0.38 | 0.00 | - | 2 | 244 | 128.52% |
| TSLA240119P00011670 | 2022-09-22 1:20PM EDT | 11.67 | 0.24 | 0.20 | 0.33 | 0.00 | - | 30 | 705 | 121.39% |
| TSLA240119P00013330 | 2022-09-28 9:47AM EDT | 13.33 | 0.28 | 0.24 | 0.37 | 0.00 | - | 6 | 289 | 117.87% |
| TSLA240119P00015000 | 2022-09-16 3:00PM EDT | 15.00 | 0.25 | 0.28 | 0.42 | 0.00 | - | 1 | 234 | 114.94% |
| TSLA240119P00016670 | 2022-09-28 3:54PM EDT | 16.67 | 0.35 | 0.34 | 0.45 | 0.00 | - | 15 | 3,813 | 112.21% |
| TSLA240119P00018330 | 2022-09-07 11:45AM EDT | 18.33 | 0.35 | 0.37 | 0.53 | 0.00 | - | 1 | 786 | 110.16% |
| TSLA240119P00020000 | 2022-09-29 3:20PM EDT | 20.00 | 0.48 | 0.44 | 0.55 | +0.10 | +26.32% | 18 | 1,228 | 107.76% |
| TSLA240119P00021670 | 2022-09-23 10:51AM EDT | 21.67 | 0.46 | 0.47 | 0.64 | 0.00 | - | 21 | 560 | 106.01% |
| TSLA240119P00023330 | 2022-08-05 2:43PM EDT | 23.33 | 0.54 | 0.23 | 0.80 | 0.00 | - | - | 981 | 101.47% |
| TSLA240119P00025000 | 2022-09-29 10:36AM EDT | 25.00 | 0.65 | 0.61 | 0.73 | +0.04 | +6.56% | 2 | 2,017 | 102.49% |
| TSLA240119P00026670 | 2022-09-23 9:30AM EDT | 26.67 | 0.52 | 0.62 | 0.83 | 0.00 | - | 2 | 1,209 | 100.81% |
| TSLA240119P00028330 | 2022-09-29 10:36AM EDT | 28.33 | 0.75 | 0.71 | 0.86 | +0.15 | +25.00% | 5 | 847 | 99.27% |
| TSLA240119P00030000 | 2022-09-23 3:56PM EDT | 30.00 | 0.85 | 0.78 | 0.94 | 0.00 | - | 191 | 2,953 | 98.10% |
| TSLA240119P00031670 | 2022-08-24 3:20PM EDT | 31.67 | 0.78 | 0.77 | 0.97 | 0.00 | - | - | 1,083 | 95.70% |
| TSLA240119P00033330 | 2022-09-29 3:50PM EDT | 33.33 | 0.98 | 0.93 | 1.05 | +0.08 | +8.89% | 69 | 31,979 | 95.41% |
| TSLA240119P00035000 | 2022-08-01 2:49PM EDT | 35.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 25.00% |
| 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 | 2022-09-29 3:23PM EDT | 50.00 | 1.93 | 1.86 | 1.98 | +0.21 | +12.21% | 14 | 15,893 | 86.45% |
| TSLA240119P00055000 | 2022-08-15 12:16PM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 25.00% |
| TSLA240119P00060000 | 2022-08-24 1:52PM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 422 | 25.00% |
| TSLA240119P00065000 | 2022-08-24 10:55AM EDT | 65.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 194 | 25.00% |
| TSLA240119P00066670 | 2022-09-29 3:47PM EDT | 66.67 | 3.20 | 3.10 | 3.35 | +0.34 | +11.89% | 13 | 19,361 | 80.31% |
| TSLA240119P00070000 | 2022-08-05 2:43PM EDT | 70.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 25.00% |
| TSLA240119P00075000 | 2022-08-22 9:30AM EDT | 75.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 25.00% |
| TSLA240119P00080000 | 2022-08-19 11:56AM EDT | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 403 | 25.00% |
| TSLA240119P00083330 | 2022-09-29 1:49PM EDT | 83.33 | 5.00 | 4.85 | 5.10 | +0.55 | +12.36% | 103 | 8,522 | 75.74% |
| TSLA240119P00085000 | 2022-07-06 11:19AM EDT | 85.00 | 3.72 | 1.79 | 2.79 | 0.00 | - | 1 | 281 | 62.12% |
| TSLA240119P00090000 | 2022-08-24 1:44PM EDT | 90.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 103 | 798 | 25.00% |
| TSLA240119P00095000 | 2022-08-24 3:20PM EDT | 95.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 100 | 361 | 12.50% |
| TSLA240119P00100000 | 2022-09-29 3:55PM EDT | 100.00 | 7.25 | 7.10 | 7.40 | +0.55 | +8.21% | 141 | 25,734 | 72.19% |
| TSLA240119P00116670 | 2022-09-29 1:17PM EDT | 116.67 | 10.01 | 9.90 | 10.20 | +1.46 | +17.08% | 2 | 4,193 | 69.19% |
| TSLA240119P00123330 | 2022-09-23 11:00AM EDT | 123.33 | 10.60 | 11.20 | 11.50 | 0.00 | - | 5 | 314 | 68.17% |
| TSLA240119P00126670 | 2022-09-29 1:17PM EDT | 126.67 | 12.06 | 11.90 | 12.20 | +3.21 | +36.27% | 2 | 191 | 67.70% |
| TSLA240119P00130000 | 2022-09-29 3:11PM EDT | 130.00 | 13.00 | 12.65 | 12.95 | +1.70 | +15.04% | 23 | 153 | 67.30% |
| TSLA240119P00133330 | 2022-09-28 9:35AM EDT | 133.33 | 12.47 | 13.30 | 13.75 | 0.00 | - | 1 | 7,630 | 66.82% |
| TSLA240119P00136670 | 2022-09-23 2:10PM EDT | 136.67 | 13.45 | 14.05 | 14.65 | 0.00 | - | 28 | 1,254 | 66.48% |
| TSLA240119P00140000 | 2022-09-29 2:26PM EDT | 140.00 | 15.50 | 14.85 | 15.65 | +1.75 | +12.73% | 1 | 583 | 66.24% |
| TSLA240119P00143330 | 2022-09-23 10:07AM EDT | 143.33 | 15.05 | 15.65 | 16.55 | 0.00 | - | 3 | 1,101 | 65.86% |
| TSLA240119P00146670 | 2022-09-22 3:50PM EDT | 146.67 | 14.15 | 16.50 | 17.10 | 0.00 | - | 44 | 410 | 65.20% |
| TSLA240119P00150000 | 2022-09-29 3:38PM EDT | 150.00 | 17.64 | 17.35 | 17.85 | +2.54 | +16.82% | 96 | 2,190 | 64.69% |
| TSLA240119P00153330 | 2022-09-21 11:38AM EDT | 153.33 | 14.20 | 18.25 | 18.75 | 0.00 | - | 43 | 312 | 64.31% |
| TSLA240119P00156670 | 2022-09-27 10:47AM EDT | 156.67 | 16.75 | 19.15 | 19.65 | 0.00 | - | 5 | 957 | 63.89% |
| TSLA240119P00160000 | 2022-09-28 3:48PM EDT | 160.00 | 19.81 | 20.10 | 20.55 | +2.35 | +13.46% | 3 | 410 | 63.49% |
| TSLA240119P00163330 | 2022-09-26 12:42PM EDT | 163.33 | 19.85 | 21.05 | 21.55 | 0.00 | - | 3 | 1,552 | 63.13% |
| TSLA240119P00166670 | 2022-09-29 3:59PM EDT | 166.67 | 22.30 | 22.05 | 22.60 | +2.00 | +9.85% | 20 | 7,655 | 62.81% |
| TSLA240119P00170000 | 2022-09-29 3:21PM EDT | 170.00 | 23.57 | 23.05 | 23.60 | +3.57 | +17.85% | 13 | 502 | 62.42% |
| TSLA240119P00173330 | 2022-09-06 12:05PM EDT | 173.33 | 22.85 | 24.10 | 24.60 | 0.00 | - | 3 | 2,527 | 62.04% |
| TSLA240119P00176670 | 2022-09-29 12:29PM EDT | 176.67 | 25.10 | 25.20 | 25.90 | +1.30 | +5.46% | 3 | 601 | 61.86% |
| TSLA240119P00180000 | 2022-09-29 2:21PM EDT | 180.00 | 26.95 | 26.30 | 27.00 | +2.67 | +11.00% | 7 | 5,016 | 61.52% |
| TSLA240119P00183330 | 2022-09-29 1:11PM EDT | 183.33 | 27.75 | 27.40 | 28.00 | +3.10 | +12.58% | 706 | 6,785 | 61.10% |
| TSLA240119P00186670 | 2022-09-29 12:29PM EDT | 186.67 | 28.35 | 28.55 | 29.15 | +2.50 | +9.67% | 3 | 1,531 | 60.77% |
| TSLA240119P00193330 | 2022-09-29 3:07PM EDT | 193.33 | 31.60 | 30.95 | 31.75 | +3.45 | +12.26% | 25 | 5,551 | 60.27% |
| TSLA240119P00200000 | 2022-09-29 2:06PM EDT | 200.00 | 33.70 | 33.40 | 34.00 | +3.22 | +10.56% | 26 | 16,868 | 59.49% |
| TSLA240119P00203330 | 2022-09-29 10:58AM EDT | 203.33 | 33.75 | 34.70 | 35.25 | +2.92 | +9.47% | 27 | 2,006 | 59.18% |
| TSLA240119P00206670 | 2022-09-29 12:32PM EDT | 206.67 | 35.80 | 36.00 | 36.60 | +1.04 | +2.99% | 16 | 797 | 58.90% |
| TSLA240119P00210000 | 2022-09-29 10:19AM EDT | 210.00 | 36.60 | 37.35 | 38.15 | +2.77 | +8.19% | 4 | 5,624 | 58.73% |
| TSLA240119P00213330 | 2022-09-28 10:28AM EDT | 213.33 | 35.40 | 38.70 | 39.30 | 0.00 | - | 1 | 2,579 | 58.33% |
| TSLA240119P00216670 | 2022-09-28 3:07PM EDT | 216.67 | 39.10 | 40.10 | 40.95 | +3.25 | +9.07% | 1 | 7,169 | 58.18% |
| TSLA240119P00220000 | 2022-09-29 3:26PM EDT | 220.00 | 42.00 | 41.50 | 42.10 | +4.05 | +10.67% | 1 | 2,394 | 57.75% |
| TSLA240119P00223330 | 2022-09-27 12:45PM EDT | 223.33 | 39.90 | 42.95 | 43.55 | 0.00 | - | 4 | 1,177 | 57.49% |
| TSLA240119P00226670 | 2022-09-29 2:33PM EDT | 226.67 | 45.10 | 44.40 | 45.00 | +3.47 | +8.34% | 1 | 2,933 | 57.20% |
| TSLA240119P00230000 | 2022-09-29 10:51AM EDT | 230.00 | 45.30 | 45.90 | 46.50 | +3.30 | +7.86% | 6 | 14,986 | 56.94% |
| TSLA240119P00233330 | 2022-09-29 3:57PM EDT | 233.33 | 47.65 | 47.40 | 48.05 | +4.05 | +9.29% | 125 | 16,579 | 56.68% |
| TSLA240119P00236670 | 2022-09-29 1:05PM EDT | 236.67 | 49.45 | 48.95 | 49.85 | +3.05 | +6.57% | 2 | 1,891 | 56.53% |
| TSLA240119P00240000 | 2022-09-29 3:58PM EDT | 240.00 | 50.60 | 50.50 | 51.35 | +5.25 | +11.58% | 14 | 1,924 | 56.23% |
| TSLA240119P00243330 | 2022-09-29 1:36PM EDT | 243.33 | 52.30 | 52.15 | 52.90 | +4.50 | +9.41% | 1 | 2,187 | 55.98% |
| TSLA240119P00246670 | 2022-09-29 9:49AM EDT | 246.67 | 51.00 | 53.75 | 54.45 | +0.75 | +1.49% | 36 | 1,282 | 55.68% |
| TSLA240119P00250000 | 2022-09-29 3:26PM EDT | 250.00 | 56.02 | 55.40 | 56.20 | +5.02 | +9.84% | 716 | 5,992 | 55.48% |
| TSLA240119P00253330 | 2022-09-29 2:00PM EDT | 253.33 | 57.95 | 57.05 | 57.80 | +4.60 | +8.62% | 162 | 1,380 | 55.19% |
| TSLA240119P00256670 | 2022-09-26 12:50PM EDT | 256.67 | 58.40 | 58.80 | 59.50 | +2.80 | +5.04% | 1 | 2,288 | 54.97% |
| TSLA240119P00260000 | 2022-09-29 1:56PM EDT | 260.00 | 61.15 | 60.50 | 61.25 | +6.25 | +11.38% | 10 | 2,131 | 54.73% |
| TSLA240119P00263330 | 2022-09-29 12:27PM EDT | 263.33 | 61.70 | 62.25 | 63.15 | +5.75 | +10.28% | 10 | 1,795 | 54.55% |
| TSLA240119P00266670 | 2022-09-29 3:59PM EDT | 266.67 | 64.20 | 64.05 | 64.85 | +5.60 | +9.56% | 236 | 12,016 | 54.29% |
| TSLA240119P00270000 | 2022-09-29 2:30PM EDT | 270.00 | 66.55 | 65.85 | 66.75 | +8.00 | +13.66% | 9 | 1,654 | 54.10% |
| TSLA240119P00273330 | 2022-09-29 3:28PM EDT | 273.33 | 68.41 | 67.65 | 68.40 | +5.91 | +9.46% | 20 | 748 | 53.79% |
| TSLA240119P00276670 | 2022-09-29 3:56PM EDT | 276.67 | 69.72 | 69.50 | 70.25 | +5.64 | +8.80% | 2 | 1,089 | 53.56% |
| TSLA240119P00280000 | 2022-09-29 3:53PM EDT | 280.00 | 71.92 | 71.40 | 72.15 | +6.37 | +9.72% | 3,017 | 2,272 | 53.36% |
| TSLA240119P00283330 | 2022-09-29 3:36PM EDT | 283.33 | 73.30 | 73.30 | 74.00 | +7.10 | +10.73% | 628 | 6,816 | 53.11% |
| TSLA240119P00286670 | 2022-09-28 3:03PM EDT | 286.67 | 68.00 | 75.20 | 76.20 | 0.00 | - | 21 | 1,444 | 52.99% |
| TSLA240119P00290000 | 2022-09-28 1:32PM EDT | 290.00 | 73.95 | 77.15 | 78.00 | +3.10 | +4.38% | 3 | 2,311 | 52.72% |
| TSLA240119P00293330 | 2022-09-28 3:03PM EDT | 293.33 | 71.70 | 79.15 | 79.95 | 0.00 | - | 12 | 2,580 | 52.51% |
| TSLA240119P00296670 | 2022-09-29 2:10PM EDT | 296.67 | 81.55 | 81.10 | 81.95 | +4.39 | +5.69% | 2 | 3,731 | 52.27% |
| TSLA240119P00300000 | 2022-09-29 3:36PM EDT | 300.00 | 83.95 | 83.15 | 84.00 | +8.65 | +11.49% | 589 | 16,070 | 52.08% |
| TSLA240119P00303330 | 2022-09-28 2:36PM EDT | 303.33 | 84.45 | 85.15 | 86.05 | +6.70 | +8.62% | 1 | 541 | 51.86% |
| TSLA240119P00306670 | 2022-09-29 3:00PM EDT | 306.67 | 88.55 | 87.25 | 88.10 | +7.93 | +9.84% | 13 | 1,306 | 51.66% |
| TSLA240119P00310000 | 2022-09-29 3:00PM EDT | 310.00 | 90.65 | 89.30 | 90.30 | +6.60 | +7.85% | 99 | 1,256 | 51.48% |
| TSLA240119P00313330 | 2022-09-28 2:28PM EDT | 313.33 | 84.70 | 90.85 | 92.25 | 0.00 | - | 2 | 622 | 50.99% |
| TSLA240119P00316670 | 2022-09-28 11:07AM EDT | 316.67 | 87.55 | 92.65 | 94.95 | 0.00 | - | 20 | 5,498 | 50.87% |
| TSLA240119P00320000 | 2022-09-29 3:23PM EDT | 320.00 | 95.88 | 95.50 | 96.60 | +7.13 | +8.03% | 28 | 1,327 | 50.75% |
| TSLA240119P00323330 | 2022-09-28 3:01PM EDT | 323.33 | 89.70 | 97.60 | 98.80 | 0.00 | - | 58 | 360 | 50.53% |
| TSLA240119P00325000 | 2022-09-29 3:20PM EDT | 325.00 | 99.45 | 98.70 | 99.40 | +7.70 | +8.39% | 223 | 889 | 50.23% |
| TSLA240119P00326670 | 2022-09-29 3:23PM EDT | 326.67 | 100.80 | 99.40 | 101.45 | +6.45 | +6.84% | 6 | 4,987 | 50.35% |
| TSLA240119P00330000 | 2022-09-29 3:27PM EDT | 330.00 | 102.43 | 102.10 | 103.20 | +7.94 | +8.40% | 33 | 915 | 50.16% |
| TSLA240119P00333330 | 2022-09-29 2:18PM EDT | 333.33 | 105.77 | 104.25 | 105.65 | +8.02 | +8.20% | 4 | 18,213 | 50.01% |
| TSLA240119P00336670 | 2022-09-27 11:28AM EDT | 336.67 | 97.95 | 106.50 | 107.70 | 0.00 | - | 3 | 341 | 50.21% |
| TSLA240119P00340000 | 2022-09-29 3:11PM EDT | 340.00 | 110.15 | 108.80 | 110.10 | +9.65 | +9.60% | 20 | 2,862 | 50.12% |
| TSLA240119P00341670 | 2022-09-28 2:45PM EDT | 341.67 | 102.00 | 109.95 | 111.20 | 0.00 | - | 80 | 1,797 | 49.98% |
| TSLA240119P00343330 | 2022-09-27 3:04PM EDT | 343.33 | 104.45 | 111.15 | 112.30 | 0.00 | - | 9 | 254 | 49.84% |
| TSLA240119P00346670 | 2022-09-28 11:20AM EDT | 346.67 | 105.85 | 113.40 | 114.70 | 0.00 | - | 6 | 469 | 49.71% |
| TSLA240119P00350000 | 2022-09-29 3:36PM EDT | 350.00 | 116.25 | 115.70 | 117.20 | +9.15 | +8.54% | 26 | 2,065 | 49.66% |
| TSLA240119P00353330 | 2022-09-28 2:36PM EDT | 353.33 | 109.40 | 118.05 | 119.40 | 0.00 | - | 17 | 536 | 49.34% |
| TSLA240119P00356670 | 2022-09-27 3:50PM EDT | 356.67 | 113.00 | 120.45 | 121.80 | 0.00 | - | 8 | 234 | 49.16% |
| TSLA240119P00358330 | 2022-09-26 3:19PM EDT | 358.33 | 115.05 | 121.65 | 123.00 | 0.00 | - | 1 | 1,413 | 49.07% |
| TSLA240119P00360000 | 2022-09-29 3:16PM EDT | 360.00 | 123.60 | 122.85 | 124.35 | +9.95 | +8.75% | 8 | 15,256 | 49.10% |
| TSLA240119P00363330 | 2022-09-29 10:52AM EDT | 363.33 | 124.20 | 124.90 | 126.55 | +5.65 | +4.77% | 3 | 1,968 | 48.73% |
| TSLA240119P00366670 | 2022-09-29 3:36PM EDT | 366.67 | 128.72 | 127.75 | 129.05 | +11.79 | +10.08% | 90 | 20,571 | 48.59% |
| TSLA240119P00370000 | 2022-09-29 10:50AM EDT | 370.00 | 128.85 | 130.20 | 131.70 | +8.95 | +7.46% | 14 | 166 | 48.58% |
| TSLA240119P00373330 | 2022-09-29 11:16AM EDT | 373.33 | 130.44 | 132.60 | 134.00 | +4.74 | +3.77% | 5 | 390 | 48.25% |
| TSLA240119P00375000 | 2022-09-28 3:01PM EDT | 375.00 | 124.15 | 133.85 | 135.40 | 0.00 | - | 51 | 3,252 | 48.29% |
| TSLA240119P00376670 | 2022-09-29 11:23AM EDT | 376.67 | 133.35 | 135.10 | 136.55 | +20.50 | +18.17% | 4 | 485 | 48.11% |
| TSLA240119P00380000 | 2022-09-28 3:01PM EDT | 380.00 | 127.75 | 137.65 | 139.20 | 0.00 | - | 52 | 404 | 48.05% |
| TSLA240119P00383330 | 2022-09-23 9:54AM EDT | 383.33 | 135.84 | 140.15 | 141.75 | 0.00 | - | 2 | 923 | 47.89% |
| TSLA240119P00386670 | 2022-09-20 11:12AM EDT | 386.67 | 119.21 | 142.70 | 144.35 | 0.00 | - | 2 | 213 | 47.75% |
| TSLA240119P00390000 | 2022-09-28 3:20PM EDT | 390.00 | 133.90 | 144.90 | 147.05 | 0.00 | - | 55 | 366 | 47.70% |
| TSLA240119P00391670 | 2022-09-29 2:10PM EDT | 391.67 | 147.97 | 145.70 | 148.80 | +12.07 | +8.88% | 9 | 405 | 48.02% |
| TSLA240119P00393330 | 2022-09-23 10:29AM EDT | 393.33 | 142.24 | 146.95 | 150.00 | 0.00 | - | 2 | 299 | 47.86% |
| TSLA240119P00396670 | 2022-09-23 11:31AM EDT | 396.67 | 144.74 | 149.55 | 152.75 | 0.00 | - | 14 | 244 | 47.82% |
| TSLA240119P00400000 | 2022-09-29 1:34PM EDT | 400.00 | 154.00 | 152.20 | 155.35 | +11.00 | +7.69% | 20 | 5,436 | 47.64% |
| TSLA240119P00408330 | 2022-09-29 10:48AM EDT | 408.33 | 158.45 | 159.70 | 161.40 | +4.85 | +3.16% | 48 | 1,073 | 46.70% |
| TSLA240119P00410000 | 2022-08-17 1:56PM EDT | 410.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 0.00% |
| TSLA240119P00416670 | 2022-09-29 2:06PM EDT | 416.67 | 168.95 | 166.40 | 168.15 | +9.78 | +6.14% | 8 | 2,237 | 46.32% |
| TSLA240119P00420000 | 2022-08-24 3:56PM EDT | 420.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| TSLA240119P00425000 | 2022-09-29 2:10PM EDT | 425.00 | 174.99 | 173.30 | 175.20 | +11.65 | +7.13% | 9 | 983 | 46.14% |
| TSLA240119P00430000 | 2022-08-11 10:17AM EDT | 430.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| TSLA240119P00433330 | 2022-09-29 1:46PM EDT | 433.33 | 181.55 | 180.00 | 182.10 | +14.50 | +8.68% | 358 | 17,633 | 45.75% |
| TSLA240119P00440000 | 2022-08-16 12:16PM EDT | 440.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| TSLA240119P00441670 | 2022-09-29 10:49AM EDT | 441.67 | 185.75 | 186.05 | 189.55 | +9.10 | +5.15% | 12 | 822 | 45.83% |
| TSLA240119P00450000 | 2022-09-29 2:06PM EDT | 450.00 | 197.45 | 194.10 | 195.95 | +13.25 | +7.19% | 13 | 2,938 | 44.73% |
| TSLA240119P00458330 | 2022-09-29 10:53AM EDT | 458.33 | 199.10 | 201.15 | 203.35 | +23.45 | +13.35% | 226 | 2,727 | 44.62% |
| TSLA240119P00460000 | 2022-08-10 10:11AM EDT | 460.00 | 55.04 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| TSLA240119P00466670 | 2022-09-29 11:27AM EDT | 466.67 | 206.31 | 208.50 | 210.35 | +25.36 | +14.01% | 4 | 54,176 | 43.97% |
| TSLA240119P00470000 | 2022-08-24 3:48PM EDT | 470.00 | 50.79 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
| TSLA240119P00475000 | 2022-09-29 10:55AM EDT | 475.00 | 213.40 | 214.70 | 218.65 | +25.03 | +13.29% | 2 | 865 | 44.78% |
| TSLA240119P00480000 | 2022-08-22 11:39AM EDT | 480.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| TSLA240119P00483330 | 2022-09-29 11:24AM EDT | 483.33 | 221.40 | 222.80 | 225.30 | +11.35 | +5.40% | 26 | 1,314 | 43.55% |
| TSLA240119P00490000 | 2022-08-22 9:42AM EDT | 490.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 4 | 527 | 0.00% |
| TSLA240119P00491670 | 2022-09-29 11:46AM EDT | 491.67 | 228.15 | 230.20 | 232.75 | +4.25 | +1.90% | 122 | 1,393 | 43.20% |
| TSLA240119P00500000 | 2022-09-29 3:52PM EDT | 500.00 | 239.00 | 237.70 | 240.30 | +9.85 | +4.30% | 1,158 | 2,284 | 42.91% |
| TSLA240119P00510000 | 2022-08-22 3:44PM EDT | 510.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| TSLA240119P00516670 | 2022-09-29 3:20PM EDT | 516.67 | 254.30 | 252.15 | 255.95 | +7.38 | +2.99% | 7 | 971 | 42.90% |
| 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 | 2022-09-29 3:48PM EDT | 533.33 | 269.85 | 268.40 | 270.90 | +13.46 | +5.25% | 1,485 | 1,727 | 41.56% |
| TSLA240119P00540000 | 2022-08-18 11:41AM EDT | 540.00 | 67.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.00% |
| TSLA240119P00550000 | 2022-09-29 3:20PM EDT | 550.00 | 285.30 | 283.95 | 286.25 | +18.08 | +6.77% | 161 | 1,914 | 40.43% |
| TSLA240119P00558330 | 2022-09-29 2:05PM EDT | 558.33 | 294.30 | 291.90 | 294.70 | +11.00 | +3.88% | 50 | 1,276 | 41.27% |
| TSLA240119P00560000 | 2022-08-17 2:14PM EDT | 560.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 0.00% |
| TSLA240119P00566670 | 2022-09-29 3:59PM EDT | 566.67 | 300.82 | 299.85 | 301.90 | +13.47 | +4.69% | 319 | 25,188 | 39.47% |
| TSLA240119P00575000 | 2022-09-29 12:38PM EDT | 575.00 | 307.50 | 306.75 | 310.70 | +16.25 | +5.58% | 6 | 2,530 | 41.07% |
| TSLA240119P00580000 | 2022-08-22 10:27AM EDT | 580.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,848 | 0.00% |
| TSLA240119P00583330 | 2022-09-29 1:48PM EDT | 583.33 | 317.50 | 314.80 | 319.05 | +14.51 | +4.79% | 6 | 1,630 | 41.67% |
| TSLA240119P00591670 | 2022-09-26 10:04AM EDT | 591.67 | 313.35 | 323.10 | 326.95 | 0.00 | - | 109 | 2,419 | 41.24% |
| TSLA240119P00600000 | 2022-09-29 3:48PM EDT | 600.00 | 333.12 | 331.20 | 334.40 | +14.42 | +4.52% | 393 | 48,708 | 39.57% |
| TSLA240119P00608330 | 2022-09-29 1:02PM EDT | 608.33 | 340.14 | 339.80 | 342.35 | +13.60 | +4.16% | 301 | 2,215 | 38.99% |
| TSLA240119P00610000 | 2022-08-24 12:29PM EDT | 610.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 679 | 0.00% |
| TSLA240119P00616670 | 2022-09-29 2:49PM EDT | 616.67 | 350.35 | 347.20 | 351.10 | +15.68 | +4.69% | 49 | 5,313 | 40.66% |
| TSLA240119P00620000 | 2022-08-23 1:12PM EDT | 620.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| TSLA240119P00625000 | 2022-09-28 2:07PM EDT | 625.00 | 342.94 | 355.10 | 359.35 | 0.00 | - | 4 | 1,026 | 40.93% |
| TSLA240119P00630000 | 2022-08-17 10:29AM EDT | 630.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,517 | 0.00% |
| TSLA240119P00633330 | 2022-09-27 10:00AM EDT | 633.33 | 347.40 | 361.70 | 367.75 | 0.00 | - | 11 | 1,184 | 41.61% |
| TSLA240119P00640000 | 2022-08-23 11:50AM EDT | 640.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 2 | 837 | 0.00% |
| TSLA240119P00641670 | 2022-09-27 10:06AM EDT | 641.67 | 357.10 | 371.30 | 376.00 | 0.00 | - | 117 | 2,188 | 41.83% |
| TSLA240119P00650000 | 2022-09-29 11:26AM EDT | 650.00 | 378.05 | 379.65 | 384.55 | +3.81 | +1.02% | 2 | 1,836 | 42.91% |
| TSLA240119P00660000 | 2022-08-24 1:54PM EDT | 660.00 | 112.02 | 0.00 | 0.00 | 0.00 | - | 3 | 767 | 0.00% |
| TSLA240119P00666670 | 2022-09-29 3:59PM EDT | 666.67 | 398.62 | 395.85 | 401.30 | +14.77 | +3.85% | 58 | 228 | 44.06% |
| TSLA240119P00670000 | 2022-08-23 11:50AM EDT | 670.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 0.00% |
| TSLA240119P00675000 | 2022-09-28 2:07PM EDT | 675.00 | 391.64 | 402.80 | 410.45 | 0.00 | - | 4 | 4 | 46.60% |
| TSLA240119P00680000 | 2022-08-24 11:09AM EDT | 680.00 | 118.60 | 0.00 | 0.00 | 0.00 | - | 7 | 967 | 0.00% |
| TSLA240119P00683330 | 2022-09-27 2:59PM EDT | 683.33 | 401.65 | 411.05 | 418.75 | 0.00 | - | 1 | 12 | 46.98% |
| TSLA240119P00690000 | 2022-08-24 2:47PM EDT | 690.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 70 | 4,506 | 0.00% |
| TSLA240119P00691670 | 2022-09-20 11:56AM EDT | 691.67 | 379.50 | 419.35 | 427.10 | 0.00 | - | 4 | 3 | 47.45% |
| TSLA240119P00700000 | 2022-09-23 2:30PM EDT | 700.00 | 425.06 | 429.20 | 434.30 | 0.00 | - | 273 | 0 | 44.86% |
| TSLA240119P00708330 | 2022-09-13 9:59AM EDT | 708.33 | 412.55 | 436.00 | 443.85 | 0.00 | - | 21 | 14 | 48.54% |
| 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 | 444.25 | 452.15 | 0.00 | - | 133 | 6 | 48.88% |
| TSLA240119P00720000 | 2022-08-24 9:42AM EDT | 720.00 | 135.79 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 0.00% |
| TSLA240119P00725000 | 2022-09-15 1:33PM EDT | 725.00 | 418.31 | 452.80 | 460.45 | 0.00 | - | 50 | 6 | 49.23% |
| TSLA240119P00730000 | 2022-08-24 9:53AM EDT | 730.00 | 138.35 | 0.00 | 0.00 | 0.00 | - | 2 | 641 | 0.00% |
| TSLA240119P00733330 | 2022-09-27 3:15PM EDT | 733.33 | 451.00 | 461.10 | 468.80 | 0.00 | - | 10 | 11 | 49.69% |
| TSLA240119P00740000 | 2022-08-22 10:22AM EDT | 740.00 | 153.18 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 0.00% |
| TSLA240119P00741670 | 2022-07-28 3:13PM EDT | 741.67 | 461.12 | 449.05 | 457.95 | 0.00 | - | - | 6 | 0.00% |
| TSLA240119P00750000 | 2022-09-27 3:15PM EDT | 750.00 | 468.00 | 478.60 | 484.30 | 0.00 | - | 5 | 0 | 47.29% |
| TSLA240119P00758330 | 2022-09-02 10:37AM EDT | 758.33 | 478.15 | 487.50 | 492.95 | 0.00 | - | 2 | 0 | 48.63% |
| TSLA240119P00760000 | 2022-08-23 11:23AM EDT | 760.00 | 156.40 | 0.00 | 0.00 | 0.00 | - | 4 | 484 | 0.00% |
| TSLA240119P00766670 | 2022-09-14 2:16PM EDT | 766.67 | 467.70 | 494.00 | 502.35 | 0.00 | - | 2 | 3 | 51.81% |
| TSLA240119P00770000 | 2022-08-22 11:36AM EDT | 770.00 | 165.35 | 0.00 | 0.00 | 0.00 | - | 3 | 776 | 0.00% |
| TSLA240119P00775000 | 2022-08-25 5:49PM EDT | 775.00 | 538.20 | - | - | +538.20 | - | - | - | 0.00% |
| TSLA240119P00780000 | 2022-08-24 12:25PM EDT | 780.00 | 161.33 | 0.00 | 0.00 | 0.00 | - | 3 | 599 | 0.00% |
| TSLA240119P00783330 | 2022-08-25 5:34PM EDT | 783.33 | 528.88 | - | - | +528.88 | - | - | - | 0.00% |
| TSLA240119P00790000 | 2022-08-24 9:52AM EDT | 790.00 | 165.70 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 0.00% |
| TSLA240119P00791670 | 2022-08-25 5:34PM EDT | 791.67 | 568.62 | - | - | +568.62 | - | - | - | 0.00% |
| TSLA240119P00800000 | 2022-09-14 9:30AM EDT | 800.00 | 507.00 | 528.60 | 534.70 | 0.00 | - | 5 | 1 | 50.73% |
| TSLA240119P00808330 | 2022-08-25 5:34PM EDT | 808.33 | 557.13 | - | - | +557.13 | - | - | - | 0.00% |
| TSLA240119P00810000 | 2022-08-24 10:53AM EDT | 810.00 | 176.80 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| TSLA240119P00816670 | 2022-07-29 10:36AM EDT | 816.67 | 530.17 | 523.35 | 532.80 | 0.00 | - | - | - | 0.00% |
| TSLA240119P00820000 | 2022-08-24 10:55AM EDT | 820.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| TSLA240119P00825000 | 2022-09-27 2:44PM EDT | 825.00 | 543.60 | 553.60 | 559.75 | 0.00 | - | 2 | 0 | 51.95% |
| 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% |
© 2022 Yahoo. Todos los derechos reservados.
