Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240621C00001670 | 2024-03-13 10:01AM EDT | 1.67 | 171.40 | 171.80 | 172.65 | 0.00 | - | 1 | 2,292 | 403.13% |
TSLA240621C00003330 | 2024-02-23 12:50PM EDT | 3.33 | 191.05 | 170.15 | 171.00 | 0.00 | - | 5 | 167 | 334.38% |
TSLA240621C00005000 | 2024-03-13 12:49PM EDT | 5.00 | 166.31 | 168.50 | 169.40 | 0.00 | - | 37 | 92 | 308.20% |
TSLA240621C00006670 | 2024-02-07 4:16PM EDT | 6.67 | 182.06 | 167.20 | 170.25 | 0.00 | - | 1 | 220 | 439.55% |
TSLA240621C00008330 | 2023-01-06 4:21PM EDT | 8.33 | 106.29 | 181.35 | 183.45 | 0.00 | - | 1 | 121 | 0.00% |
TSLA240621C00010000 | 2024-03-11 3:28PM EDT | 10.00 | 167.24 | 163.60 | 164.45 | 0.00 | - | 2 | 265 | 254.69% |
TSLA240621C00011670 | 2024-03-13 11:45AM EDT | 11.67 | 160.38 | 161.90 | 162.80 | 0.00 | - | 6 | 542 | 238.67% |
TSLA240621C00013330 | 2024-02-21 1:28PM EDT | 13.33 | 180.09 | 160.30 | 161.20 | 0.00 | - | 2 | 49 | 233.98% |
TSLA240621C00016670 | 2024-02-26 4:34PM EDT | 16.67 | 182.90 | 157.00 | 157.90 | 0.00 | - | 41 | 1,442 | 216.41% |
TSLA240621C00020000 | 2022-08-18 3:22PM EDT | 20.00 | 890.49 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
TSLA240621C00025000 | 2022-07-28 10:39AM EDT | 25.00 | 808.30 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 30.00 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
TSLA240621C00033330 | 2024-03-14 2:15PM EDT | 33.33 | 130.33 | 140.60 | 141.50 | 0.00 | - | 80 | 7,677 | 165.82% |
TSLA240621C00035000 | 2022-08-03 11:00AM EDT | 35.00 | 883.77 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
TSLA240621C00040000 | 2022-08-18 3:22PM EDT | 40.00 | 872.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
TSLA240621C00050000 | 2024-03-13 3:50PM EDT | 50.00 | 121.30 | 124.25 | 125.10 | 0.00 | - | 40 | 1,617 | 135.50% |
TSLA240621C00055000 | 2024-03-05 4:46PM EDT | 55.00 | 126.36 | 119.35 | 120.20 | 0.00 | - | 30 | 42 | 128.27% |
TSLA240621C00060000 | 2024-03-05 4:46PM EDT | 60.00 | 121.45 | 114.45 | 115.30 | 0.00 | - | 4 | 71 | 121.48% |
TSLA240621C00065000 | 2024-03-08 11:05AM EDT | 65.00 | 115.45 | 109.55 | 110.40 | 0.00 | - | 1 | 115 | 115.09% |
TSLA240621C00066670 | 2024-03-04 12:07PM EDT | 66.67 | 125.43 | 107.90 | 108.75 | 0.00 | - | 6 | 1,692 | 112.74% |
TSLA240621C00070000 | 2024-03-18 3:16PM EDT | 70.00 | 104.75 | 104.65 | 105.50 | -5.65 | -5.12% | 1 | 76 | 108.98% |
TSLA240621C00075000 | 2024-03-07 12:30PM EDT | 75.00 | 103.50 | 99.75 | 100.65 | 0.00 | - | 1 | 79 | 103.59% |
TSLA240621C00080000 | 2024-03-14 2:09PM EDT | 80.00 | 84.73 | 94.90 | 95.80 | 0.00 | - | 3 | 141 | 98.71% |
TSLA240621C00083330 | 2024-03-18 9:40AM EDT | 83.33 | 85.60 | 91.65 | 92.55 | -11.83 | -12.14% | 3 | 30,596 | 95.24% |
TSLA240621C00085000 | 2024-03-07 12:30PM EDT | 85.00 | 93.82 | 90.05 | 90.90 | 0.00 | - | 1 | 81 | 93.58% |
TSLA240621C00090000 | 2024-03-14 12:13PM EDT | 90.00 | 74.22 | 85.20 | 86.10 | 0.00 | - | 2 | 566 | 89.18% |
TSLA240621C00095000 | 2024-03-06 4:27PM EDT | 95.00 | 84.29 | 80.40 | 81.30 | 0.00 | - | 12 | 392 | 85.06% |
TSLA240621C00100000 | 2024-03-18 3:23PM EDT | 100.00 | 75.90 | 75.65 | 76.50 | +11.27 | +17.44% | 24 | 5,654 | 81.16% |
TSLA240621C00105000 | 2024-02-22 2:34PM EDT | 105.00 | 94.72 | 70.95 | 71.75 | 0.00 | - | 2 | 926 | 77.64% |
TSLA240621C00110000 | 2024-03-15 2:59PM EDT | 110.00 | 57.00 | 66.25 | 67.15 | 0.00 | - | 7 | 571 | 74.54% |
TSLA240621C00115000 | 2024-03-14 2:09PM EDT | 115.00 | 52.23 | 61.65 | 62.45 | 0.00 | - | 3 | 551 | 71.26% |
TSLA240621C00116670 | 2024-03-15 12:50PM EDT | 116.67 | 49.00 | 60.15 | 60.90 | 0.00 | - | 2 | 2,433 | 70.31% |
TSLA240621C00120000 | 2024-03-18 11:26AM EDT | 120.00 | 58.05 | 57.30 | 57.95 | +11.00 | +23.38% | 5 | 1,217 | 69.18% |
TSLA240621C00123330 | 2024-03-14 10:45AM EDT | 123.33 | 47.60 | 54.45 | 54.85 | 0.00 | - | 1 | 816 | 67.42% |
TSLA240621C00125000 | 2024-03-18 2:03PM EDT | 125.00 | 52.49 | 52.75 | 53.40 | +7.77 | +17.37% | 21 | 530 | 66.04% |
TSLA240621C00126670 | 2024-03-12 2:22PM EDT | 126.67 | 56.10 | 51.50 | 51.80 | 0.00 | - | 2 | 836 | 65.44% |
TSLA240621C00130000 | 2024-03-18 10:43AM EDT | 130.00 | 47.25 | 48.65 | 48.95 | +8.35 | +21.47% | 1 | 1,385 | 64.06% |
TSLA240621C00133330 | 2024-03-14 3:45PM EDT | 133.33 | 35.95 | 45.85 | 46.15 | 0.00 | - | 7 | 1,886 | 62.73% |
TSLA240621C00135000 | 2024-03-18 3:17PM EDT | 135.00 | 44.25 | 44.35 | 44.80 | +8.49 | +23.74% | 19 | 90 | 61.90% |
TSLA240621C00136670 | 2024-03-18 1:48PM EDT | 136.67 | 42.45 | 43.15 | 43.40 | +9.00 | +26.91% | 19 | 380 | 61.57% |
TSLA240621C00140000 | 2024-03-18 3:37PM EDT | 140.00 | 40.95 | 40.45 | 40.75 | +8.83 | +27.49% | 504 | 2,862 | 60.39% |
TSLA240621C00143330 | 2024-03-18 1:31PM EDT | 143.33 | 37.15 | 37.90 | 38.15 | +3.65 | +10.90% | 20 | 1,805 | 59.38% |
TSLA240621C00145000 | 2024-03-18 3:40PM EDT | 145.00 | 36.96 | 36.60 | 36.85 | +8.56 | +30.14% | 4 | 840 | 58.76% |
TSLA240621C00146670 | 2024-03-18 11:44AM EDT | 146.67 | 35.08 | 35.40 | 35.65 | +7.58 | +27.56% | 14 | 1,728 | 58.45% |
TSLA240621C00150000 | 2024-03-18 2:09PM EDT | 150.00 | 32.94 | 32.95 | 33.25 | +7.08 | +27.38% | 52 | 4,825 | 57.53% |
TSLA240621C00153330 | 2024-03-15 1:29PM EDT | 153.33 | 22.85 | 30.65 | 30.90 | 0.00 | - | 7 | 1,078 | 56.71% |
TSLA240621C00155000 | 2024-03-18 3:54PM EDT | 155.00 | 29.55 | 29.50 | 29.75 | +6.85 | +30.18% | 15 | 321 | 56.26% |
TSLA240621C00156670 | 2024-03-18 10:25AM EDT | 156.67 | 28.30 | 28.45 | 28.70 | +6.77 | +31.44% | 22 | 377 | 56.08% |
TSLA240621C00160000 | 2024-03-18 3:51PM EDT | 160.00 | 26.35 | 26.30 | 26.60 | +6.35 | +31.75% | 380 | 1,682 | 55.40% |
TSLA240621C00163330 | 2024-03-18 2:13PM EDT | 163.33 | 24.45 | 24.30 | 24.50 | +6.05 | +32.88% | 93 | 559 | 54.69% |
TSLA240621C00165000 | 2024-03-18 3:53PM EDT | 165.00 | 23.35 | 23.35 | 23.55 | +5.85 | +33.43% | 187 | 1,177 | 54.48% |
TSLA240621C00166670 | 2024-03-18 2:25PM EDT | 166.67 | 22.63 | 22.40 | 22.60 | +6.33 | +38.83% | 109 | 1,728 | 54.20% |
TSLA240621C00170000 | 2024-03-18 3:58PM EDT | 170.00 | 20.65 | 20.60 | 20.75 | +5.50 | +36.30% | 805 | 3,328 | 53.65% |
TSLA240621C00173330 | 2024-03-18 3:57PM EDT | 173.33 | 19.00 | 18.90 | 19.10 | +5.15 | +37.18% | 447 | 1,272 | 53.28% |
TSLA240621C00175000 | 2024-03-18 3:59PM EDT | 175.00 | 18.20 | 18.10 | 18.30 | +5.40 | +42.19% | 668 | 2,779 | 53.10% |
TSLA240621C00180000 | 2024-03-18 3:59PM EDT | 180.00 | 15.90 | 15.85 | 16.00 | +4.55 | +40.09% | 954 | 8,446 | 52.55% |
TSLA240621C00183330 | 2024-03-18 3:05PM EDT | 183.33 | 14.18 | 14.45 | 14.65 | +3.93 | +38.34% | 163 | 2,752 | 52.26% |
TSLA240621C00185000 | 2024-03-18 3:52PM EDT | 185.00 | 13.81 | 13.80 | 13.95 | +4.26 | +44.61% | 430 | 3,509 | 52.06% |
TSLA240621C00186670 | 2024-03-18 2:07PM EDT | 186.67 | 13.10 | 13.15 | 13.35 | +4.05 | +44.75% | 110 | 2,583 | 51.95% |
TSLA240621C00190000 | 2024-03-18 3:57PM EDT | 190.00 | 12.02 | 12.00 | 12.15 | +3.69 | +44.30% | 832 | 8,042 | 51.75% |
TSLA240621C00193330 | 2024-03-18 3:11PM EDT | 193.33 | 10.80 | 10.90 | 11.05 | +3.05 | +39.35% | 226 | 2,189 | 51.53% |
TSLA240621C00195000 | 2024-03-18 3:18PM EDT | 195.00 | 10.30 | 10.35 | 10.55 | +3.12 | +43.45% | 342 | 3,515 | 51.40% |
TSLA240621C00200000 | 2024-03-18 3:59PM EDT | 200.00 | 9.05 | 8.95 | 9.10 | +2.85 | +45.97% | 2,746 | 22,254 | 51.15% |
TSLA240621C00205000 | 2024-03-18 3:46PM EDT | 205.00 | 7.80 | 7.70 | 7.90 | +2.65 | +51.46% | 304 | 4,040 | 51.02% |
TSLA240621C00206670 | 2024-03-18 3:54PM EDT | 206.67 | 7.35 | 7.35 | 7.50 | +2.45 | +50.00% | 281 | 2,039 | 50.98% |
TSLA240621C00210000 | 2024-03-18 3:59PM EDT | 210.00 | 6.75 | 6.65 | 6.80 | +2.20 | +48.35% | 752 | 7,818 | 50.92% |
TSLA240621C00213330 | 2024-03-18 2:03PM EDT | 213.33 | 5.95 | 6.05 | 6.15 | +2.05 | +52.56% | 118 | 4,653 | 50.91% |
TSLA240621C00215000 | 2024-03-18 3:56PM EDT | 215.00 | 5.80 | 5.75 | 5.90 | +1.98 | +51.83% | 200 | 2,080 | 50.98% |
TSLA240621C00216670 | 2024-03-18 3:15PM EDT | 216.67 | 5.45 | 5.45 | 5.55 | +1.75 | +47.30% | 78 | 3,023 | 50.81% |
TSLA240621C00220000 | 2024-03-18 3:52PM EDT | 220.00 | 4.95 | 4.95 | 5.10 | +1.65 | +50.00% | 590 | 9,305 | 50.99% |
TSLA240621C00225000 | 2024-03-18 3:57PM EDT | 225.00 | 4.25 | 4.25 | 4.40 | +1.40 | +49.12% | 345 | 4,130 | 50.99% |
TSLA240621C00226670 | 2024-03-18 3:19PM EDT | 226.67 | 4.05 | 4.05 | 4.20 | +1.35 | +50.00% | 65 | 8,133 | 51.05% |
TSLA240621C00230000 | 2024-03-18 3:59PM EDT | 230.00 | 3.76 | 3.70 | 3.80 | +1.26 | +50.40% | 930 | 7,400 | 51.15% |
TSLA240621C00233330 | 2024-03-18 3:56PM EDT | 233.33 | 3.41 | 3.35 | 3.45 | +1.19 | +53.60% | 1,115 | 7,295 | 51.21% |
TSLA240621C00235000 | 2024-03-18 3:47PM EDT | 235.00 | 3.27 | 3.20 | 3.30 | +1.05 | +47.30% | 535 | 4,224 | 51.31% |
TSLA240621C00240000 | 2024-03-18 3:59PM EDT | 240.00 | 2.81 | 2.81 | 2.89 | +0.91 | +47.89% | 617 | 8,000 | 51.64% |
TSLA240621C00245000 | 2024-03-18 3:58PM EDT | 245.00 | 2.45 | 2.44 | 2.52 | +0.81 | +49.39% | 262 | 1,930 | 51.84% |
TSLA240621C00246670 | 2024-03-18 3:47PM EDT | 246.67 | 2.40 | 2.35 | 2.41 | +0.85 | +54.84% | 62 | 3,572 | 51.98% |
TSLA240621C00250000 | 2024-03-18 3:59PM EDT | 250.00 | 2.17 | 2.16 | 2.19 | +0.67 | +44.67% | 1,621 | 18,141 | 52.15% |
TSLA240621C00253330 | 2024-03-18 3:28PM EDT | 253.33 | 2.00 | 1.98 | 2.02 | +0.65 | +48.15% | 80 | 3,566 | 52.38% |
TSLA240621C00255000 | 2024-03-18 3:58PM EDT | 255.00 | 1.89 | 1.89 | 1.94 | +0.59 | +45.38% | 95 | 1,947 | 52.49% |
TSLA240621C00260000 | 2024-03-18 3:48PM EDT | 260.00 | 1.71 | 1.67 | 1.72 | +0.55 | +47.41% | 945 | 8,091 | 52.87% |
TSLA240621C00265000 | 2024-03-18 3:41PM EDT | 265.00 | 1.52 | 1.49 | 1.53 | +0.47 | +44.76% | 327 | 2,276 | 53.30% |
TSLA240621C00266670 | 2024-03-18 11:27AM EDT | 266.67 | 1.51 | 1.43 | 1.47 | +0.51 | +51.00% | 213 | 8,734 | 53.42% |
TSLA240621C00270000 | 2024-03-18 3:58PM EDT | 270.00 | 1.34 | 1.33 | 1.37 | +0.38 | +39.58% | 616 | 8,384 | 53.75% |
TSLA240621C00273330 | 2024-03-18 2:15PM EDT | 273.33 | 1.24 | 1.24 | 1.27 | +0.33 | +36.26% | 63 | 1,723 | 54.04% |
TSLA240621C00275000 | 2024-03-18 2:12PM EDT | 275.00 | 1.23 | 1.19 | 1.23 | +0.36 | +41.38% | 384 | 2,284 | 54.19% |
TSLA240621C00276670 | 2024-03-18 10:20AM EDT | 276.67 | 1.12 | 1.15 | 1.19 | +0.28 | +33.33% | 4 | 1,598 | 54.37% |
TSLA240621C00280000 | 2024-03-18 3:42PM EDT | 280.00 | 1.10 | 1.09 | 1.11 | +0.32 | +41.03% | 384 | 8,617 | 54.76% |
TSLA240621C00283330 | 2024-03-18 3:42PM EDT | 283.33 | 1.03 | 1.02 | 1.05 | +0.29 | +39.19% | 12 | 4,766 | 55.15% |
TSLA240621C00285000 | 2024-03-18 3:25PM EDT | 285.00 | 0.99 | 0.97 | 1.01 | +0.29 | +41.43% | 62 | 1,893 | 55.20% |
TSLA240621C00286670 | 2024-03-18 11:58AM EDT | 286.67 | 1.00 | 0.94 | 0.97 | +0.30 | +42.86% | 10 | 3,356 | 55.32% |
TSLA240621C00290000 | 2024-03-18 11:59AM EDT | 290.00 | 0.90 | 0.87 | 0.92 | +0.26 | +40.62% | 25 | 6,332 | 55.64% |
TSLA240621C00293330 | 2024-03-15 3:36PM EDT | 293.33 | 0.67 | 0.83 | 0.86 | +0.05 | +8.06% | 1 | 1,499 | 56.03% |
TSLA240621C00295000 | 2024-03-18 3:17PM EDT | 295.00 | 0.80 | 0.81 | 0.83 | +0.20 | +33.33% | 120 | 2,427 | 56.20% |
TSLA240621C00296670 | 2024-03-18 11:48AM EDT | 296.67 | 0.79 | 0.78 | 0.81 | +0.19 | +31.67% | 48 | 1,238 | 56.37% |
TSLA240621C00300000 | 2024-03-18 3:59PM EDT | 300.00 | 0.76 | 0.74 | 0.77 | +0.21 | +38.18% | 949 | 30,454 | 56.79% |
TSLA240621C00303330 | 2024-03-18 1:14PM EDT | 303.33 | 0.70 | 0.70 | 0.73 | +0.17 | +32.08% | 104 | 2,516 | 57.15% |
TSLA240621C00305000 | 2024-03-18 10:36AM EDT | 305.00 | 0.64 | 0.67 | 0.71 | +0.14 | +28.00% | 3 | 1,269 | 57.25% |
TSLA240621C00306670 | 2024-03-18 11:56AM EDT | 306.67 | 0.72 | 0.66 | 0.69 | +0.22 | +44.00% | 301 | 1,955 | 57.47% |
TSLA240621C00310000 | 2024-03-18 2:55PM EDT | 310.00 | 0.65 | 0.62 | 0.65 | +0.18 | +38.30% | 22 | 3,887 | 57.76% |
TSLA240621C00313330 | 2024-03-15 11:59AM EDT | 313.33 | 0.43 | 0.59 | 0.62 | 0.00 | - | 4 | 1,781 | 58.15% |
TSLA240621C00315000 | 2024-03-18 2:41PM EDT | 315.00 | 0.62 | 0.58 | 0.61 | +0.16 | +34.78% | 123 | 2,336 | 58.42% |
TSLA240621C00316670 | 2024-03-15 10:10AM EDT | 316.67 | 0.41 | 0.56 | 0.59 | 0.00 | - | 51 | 2,922 | 58.52% |
TSLA240621C00320000 | 2024-03-18 12:30PM EDT | 320.00 | 0.58 | 0.53 | 0.57 | +0.15 | +34.88% | 44 | 4,852 | 58.94% |
TSLA240621C00323330 | 2024-03-18 10:33AM EDT | 323.33 | 0.54 | 0.51 | 0.54 | +0.13 | +31.71% | 21 | 1,246 | 59.30% |
TSLA240621C00325000 | 2024-03-18 3:56PM EDT | 325.00 | 0.52 | 0.50 | 0.53 | +0.12 | +30.00% | 701 | 12,403 | 59.52% |
TSLA240621C00326670 | 2024-03-15 1:57PM EDT | 326.67 | 0.40 | 0.49 | 0.52 | 0.00 | - | 1 | 1,338 | 59.74% |
TSLA240621C00330000 | 2024-03-18 11:45AM EDT | 330.00 | 0.51 | 0.46 | 0.50 | +0.14 | +37.84% | 76 | 5,737 | 60.06% |
TSLA240621C00333330 | 2024-03-18 3:56PM EDT | 333.33 | 0.47 | 0.45 | 0.48 | +0.14 | +42.42% | 92 | 6,759 | 60.55% |
TSLA240621C00335000 | 2024-03-18 11:49AM EDT | 335.00 | 0.49 | 0.44 | 0.47 | +0.14 | +40.00% | 5 | 1,433 | 60.72% |
TSLA240621C00336670 | 2024-03-18 3:55PM EDT | 336.67 | 0.45 | 0.43 | 0.46 | +0.10 | +28.57% | 15 | 2,876 | 60.89% |
TSLA240621C00340000 | 2024-03-18 2:49PM EDT | 340.00 | 0.44 | 0.41 | 0.44 | +0.11 | +33.33% | 23 | 2,512 | 61.23% |
TSLA240621C00343330 | 2024-03-18 3:26PM EDT | 343.33 | 0.43 | 0.40 | 0.43 | +0.11 | +34.38% | 34 | 1,661 | 61.72% |
TSLA240621C00345000 | 2024-03-14 1:03PM EDT | 345.00 | 0.33 | 0.39 | 0.42 | 0.00 | - | 15 | 410 | 61.87% |
TSLA240621C00346670 | 2024-03-14 12:12PM EDT | 346.67 | 0.36 | 0.38 | 0.41 | 0.00 | - | 1 | 1,877 | 62.01% |
TSLA240621C00350000 | 2024-03-18 2:56PM EDT | 350.00 | 0.40 | 0.37 | 0.40 | +0.11 | +37.93% | 263 | 12,361 | 62.50% |
TSLA240621C00353330 | 2024-03-15 1:48PM EDT | 353.33 | 0.29 | 0.35 | 0.39 | 0.00 | - | 1 | 1,414 | 62.84% |
TSLA240621C00355000 | 2024-03-14 12:18PM EDT | 355.00 | 0.32 | 0.35 | 0.38 | 0.00 | - | 1 | 225 | 63.04% |
TSLA240621C00356670 | 2024-03-14 1:30PM EDT | 356.67 | 0.28 | 0.34 | 0.38 | 0.00 | - | 10 | 861 | 63.28% |
TSLA240621C00360000 | 2024-03-18 10:20AM EDT | 360.00 | 0.31 | 0.33 | 0.36 | +0.04 | +14.81% | 2 | 3,424 | 63.57% |
TSLA240621C00363330 | 2024-03-15 2:09PM EDT | 363.33 | 0.27 | 0.32 | 0.36 | 0.00 | - | 1 | 1,263 | 64.11% |
TSLA240621C00366670 | 2024-03-14 10:28AM EDT | 366.67 | 0.29 | 0.31 | 0.35 | 0.00 | - | 1 | 5,082 | 64.50% |
TSLA240621C00370000 | 2024-03-18 11:05AM EDT | 370.00 | 0.32 | 0.30 | 0.33 | +0.09 | +39.13% | 4 | 3,763 | 64.75% |
TSLA240621C00373330 | 2024-03-18 9:30AM EDT | 373.33 | 0.26 | 0.29 | 0.33 | +0.02 | +8.33% | 1 | 1,129 | 65.23% |
TSLA240621C00376670 | 2024-03-15 1:55PM EDT | 376.67 | 0.24 | 0.28 | 0.32 | 0.00 | - | 1 | 1,036 | 65.63% |
TSLA240621C00380000 | 2024-03-18 1:38PM EDT | 380.00 | 0.31 | 0.28 | 0.31 | +0.07 | +29.17% | 64 | 3,235 | 66.06% |
TSLA240621C00383330 | 2024-03-13 9:29AM EDT | 383.33 | 0.30 | 0.26 | 0.30 | 0.00 | - | 2 | 1,421 | 66.21% |
TSLA240621C00386670 | 2024-03-14 3:15PM EDT | 386.67 | 0.20 | 0.26 | 0.30 | 0.00 | - | 3 | 1,665 | 66.85% |
TSLA240621C00390000 | 2024-03-18 11:41AM EDT | 390.00 | 0.27 | 0.26 | 0.29 | +0.07 | +35.00% | 11 | 3,253 | 67.29% |
TSLA240621C00393330 | 2024-03-14 3:00PM EDT | 393.33 | 0.21 | 0.25 | 0.29 | 0.00 | - | 1 | 1,816 | 67.68% |
TSLA240621C00396670 | 2024-03-15 3:14PM EDT | 396.67 | 0.20 | 0.24 | 0.28 | 0.00 | - | 113 | 981 | 67.97% |
TSLA240621C00400000 | 2024-03-18 2:55PM EDT | 400.00 | 0.27 | 0.24 | 0.27 | +0.07 | +35.00% | 442 | 41,096 | 68.36% |
TSLA240621C00410000 | 2024-03-14 3:00PM EDT | 410.00 | 0.18 | 0.23 | 0.26 | 0.00 | - | 12 | 846 | 69.73% |
TSLA240621C00415000 | 2024-03-18 11:08AM EDT | 415.00 | 0.21 | 0.21 | 0.26 | +0.04 | +23.53% | 2 | 968 | 70.17% |
TSLA240621C00416670 | 2024-03-13 2:27PM EDT | 416.67 | 0.21 | 0.22 | 0.24 | 0.00 | - | 3 | 3,087 | 70.26% |
TSLA240621C00420000 | 2024-03-18 10:43AM EDT | 420.00 | 0.20 | 0.21 | 0.24 | +0.03 | +17.65% | 9 | 3,417 | 70.61% |
TSLA240621C00425000 | 2024-03-18 11:19AM EDT | 425.00 | 0.22 | 0.20 | 0.24 | +0.03 | +15.79% | 5 | 1,349 | 71.19% |
TSLA240621C00430000 | 2024-03-18 1:02PM EDT | 430.00 | 0.23 | 0.20 | 0.23 | +0.07 | +43.75% | 78 | 1,452 | 71.78% |
TSLA240621C00433330 | 2024-03-18 10:20AM EDT | 433.33 | 0.17 | 0.20 | 0.22 | +0.01 | +6.25% | 1 | 3,142 | 72.07% |
TSLA240621C00435000 | 2024-03-18 3:27PM EDT | 435.00 | 0.21 | 0.19 | 0.23 | +0.02 | +10.53% | 1 | 453 | 72.36% |
TSLA240621C00440000 | 2024-03-18 3:35PM EDT | 440.00 | 0.21 | 0.18 | 0.22 | +0.07 | +50.00% | 4 | 741 | 72.71% |
TSLA240621C00445000 | 2024-03-18 2:42PM EDT | 445.00 | 0.20 | 0.17 | 0.22 | +0.06 | +42.86% | 7 | 280 | 73.24% |
TSLA240621C00450000 | 2024-03-18 12:32PM EDT | 450.00 | 0.20 | 0.17 | 0.21 | +0.07 | +53.85% | 29 | 4,647 | 73.73% |
TSLA240621C00455000 | 2024-03-18 12:52PM EDT | 455.00 | 0.19 | 0.16 | 0.21 | +0.01 | +5.56% | 8 | 924 | 74.22% |
TSLA240621C00460000 | 2024-03-15 1:09PM EDT | 460.00 | 0.13 | 0.16 | 0.20 | 0.00 | - | 1 | 402 | 74.71% |
TSLA240621C00465000 | 2024-03-18 11:46AM EDT | 465.00 | 0.18 | 0.15 | 0.20 | +0.05 | +38.46% | 7 | 251 | 75.20% |
TSLA240621C00466670 | 2024-03-14 9:38AM EDT | 466.67 | 0.14 | 0.15 | 0.20 | 0.00 | - | 2 | 5,151 | 75.39% |
TSLA240621C00470000 | 2024-03-15 12:33PM EDT | 470.00 | 0.12 | 0.15 | 0.19 | 0.00 | - | 1 | 584 | 75.59% |
TSLA240621C00475000 | 2024-03-18 11:46AM EDT | 475.00 | 0.17 | 0.15 | 0.18 | +0.04 | +30.77% | 1,136 | 690 | 76.07% |
TSLA240621C00480000 | 2024-03-15 11:44AM EDT | 480.00 | 0.16 | 0.15 | 0.17 | +0.06 | +60.00% | 191 | 2,724 | 76.47% |
TSLA240621C00483330 | 2024-03-18 11:46AM EDT | 483.33 | 0.16 | 0.14 | 0.18 | 0.00 | - | 15 | 1,465 | 76.86% |
TSLA240621C00485000 | 2024-03-05 11:47AM EDT | 485.00 | 0.16 | 0.14 | 0.18 | 0.00 | - | 5 | 341 | 77.15% |
TSLA240621C00490000 | 2024-03-18 2:57PM EDT | 490.00 | 0.15 | 0.14 | 0.17 | +0.03 | +25.00% | 102 | 4,323 | 77.54% |
TSLA240621C00495000 | 2024-03-15 9:30AM EDT | 495.00 | 0.10 | 0.13 | 0.17 | 0.00 | - | 1 | 1,322 | 77.83% |
TSLA240621C00500000 | 2024-03-18 3:25PM EDT | 500.00 | 0.15 | 0.13 | 0.16 | +0.03 | +25.00% | 349 | 14,267 | 78.22% |
TSLA240621C00510000 | 2024-03-18 2:35PM EDT | 510.00 | 0.15 | 0.12 | 0.16 | +0.05 | +50.00% | 7 | 1,160 | 79.10% |
TSLA240621C00516670 | 2024-03-06 10:49AM EDT | 516.67 | 0.12 | 0.12 | 0.15 | 0.00 | - | 25 | 2,177 | 79.69% |
TSLA240621C00520000 | 2024-03-15 11:16AM EDT | 520.00 | 0.11 | 0.12 | 0.15 | +0.01 | +10.00% | 83 | 497 | 80.08% |
TSLA240621C00530000 | 2024-03-14 2:29PM EDT | 530.00 | 0.10 | 0.11 | 0.15 | 0.00 | - | 22 | 299 | 80.86% |
TSLA240621C00533330 | 2024-03-13 10:12AM EDT | 533.33 | 0.11 | 0.11 | 0.14 | 0.00 | - | 10 | 3,196 | 80.96% |
TSLA240621C00540000 | 2024-03-18 11:21AM EDT | 540.00 | 0.10 | 0.10 | 0.14 | +0.01 | +11.11% | 10 | 335 | 81.45% |
TSLA240621C00550000 | 2024-03-18 11:41AM EDT | 550.00 | 0.10 | 0.09 | 0.14 | +0.02 | +25.00% | 12 | 4,927 | 82.23% |
TSLA240621C00560000 | 2024-03-18 2:30PM EDT | 560.00 | 0.12 | 0.09 | 0.13 | +0.05 | +71.43% | 10 | 692 | 82.81% |
TSLA240621C00566670 | 2024-03-13 3:33PM EDT | 566.67 | 0.09 | 0.08 | 0.13 | 0.00 | - | 10 | 1,125 | 83.20% |
TSLA240621C00580000 | 2022-08-12 3:23PM EDT | 580.00 | 457.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
TSLA240621C00583330 | 2024-03-14 2:46PM EDT | 583.33 | 0.08 | 0.09 | 0.11 | 0.00 | - | 7 | 2,018 | 84.57% |
TSLA240621C00600000 | 2024-03-18 3:51PM EDT | 600.00 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 409 | 22,973 | 85.74% |
TSLA240621C00616670 | 2024-03-18 3:19PM EDT | 616.67 | 0.09 | 0.07 | 0.10 | +0.03 | +50.00% | 225 | 15,769 | 86.52% |
TSLA240621C00620000 | 2022-08-22 2:26PM EDT | 620.00 | 408.60 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 50.00% |
TSLA240621C00633330 | 2024-03-14 1:59PM EDT | 633.33 | 0.06 | 0.05 | 0.10 | 0.00 | - | 5 | 4,655 | 87.11% |
TSLA240621C00640000 | 2022-08-22 3:31PM EDT | 640.00 | 397.97 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
TSLA240621C00650000 | 2024-03-18 11:56AM EDT | 650.00 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 49 | 2,282 | 88.48% |
TSLA240621C00660000 | 2022-08-19 10:12AM EDT | 660.00 | 399.89 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 50.00% |
TSLA240621C00666670 | 2024-03-18 1:36PM EDT | 666.67 | 0.08 | 0.05 | 0.09 | +0.02 | +33.33% | 16 | 5,847 | 89.45% |
TSLA240621C00680000 | 2022-08-24 9:36AM EDT | 680.00 | 402.88 | 0.00 | 0.00 | 0.00 | - | 10 | 373 | 50.00% |
TSLA240621C00683330 | 2024-03-18 2:24PM EDT | 683.33 | 0.08 | 0.04 | 0.09 | +0.04 | +100.00% | 10 | 1,945 | 90.23% |
TSLA240621C00700000 | 2024-03-18 12:35PM EDT | 700.00 | 0.07 | 0.04 | 0.08 | +0.03 | +75.00% | 42 | 6,205 | 91.02% |
TSLA240621C00716670 | 2024-03-18 1:26PM EDT | 716.67 | 0.08 | 0.05 | 0.07 | +0.03 | +60.00% | 356 | 1,694 | 92.19% |
TSLA240621C00720000 | 2022-08-24 3:12PM EDT | 720.00 | 379.05 | 0.00 | 0.00 | 0.00 | - | 6 | 256 | 50.00% |
TSLA240621C00733330 | 2024-03-18 12:53PM EDT | 733.33 | 0.08 | 0.04 | 0.07 | +0.04 | +100.00% | 204 | 2,963 | 92.97% |
TSLA240621C00740000 | 2022-08-19 10:40AM EDT | 740.00 | 360.73 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 50.00% |
TSLA240621C00750000 | 2024-03-18 10:56AM EDT | 750.00 | 0.04 | 0.03 | 0.08 | -0.01 | -20.00% | 20 | 9,389 | 94.14% |
TSLA240621C00758330 | 2024-03-18 3:52PM EDT | 758.33 | 0.04 | 0.04 | 0.06 | 0.00 | - | 44,471 | 36,375 | 93.95% |
TSLA240621C00760000 | 2022-08-23 11:59AM EDT | 760.00 | 351.00 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 50.00% |
TSLA240621C00780000 | 2022-08-19 11:34AM EDT | 780.00 | 344.50 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
TSLA240621C00800000 | 2022-08-24 3:57PM EDT | 800.00 | 339.20 | 0.00 | 0.00 | 0.00 | - | 17 | 3,950 | 50.00% |
TSLA240621C00810000 | 2022-08-24 3:26PM EDT | 810.00 | 337.46 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 50.00% |
TSLA240621C00820000 | 2022-08-22 3:40PM EDT | 820.00 | 313.95 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 50.00% |
TSLA240621C00830000 | 2022-08-16 1:05PM EDT | 830.00 | 352.36 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 50.00% |
TSLA240621C00840000 | 2022-08-24 2:52PM EDT | 840.00 | 323.03 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 50.00% |
TSLA240621C00850000 | 2022-08-24 1:30PM EDT | 850.00 | 323.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,059 | 50.00% |
TSLA240621C00860000 | 2022-08-24 10:25AM EDT | 860.00 | 328.01 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 50.00% |
TSLA240621C00870000 | 2022-08-23 10:45AM EDT | 870.00 | 305.00 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 50.00% |
TSLA240621C00880000 | 2022-08-23 10:19AM EDT | 880.00 | 301.03 | 0.00 | 0.00 | 0.00 | - | 14 | 230 | 50.00% |
TSLA240621C00890000 | 2022-08-24 2:34PM EDT | 890.00 | 306.00 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 50.00% |
TSLA240621C00900000 | 2022-08-24 3:10PM EDT | 900.00 | 304.30 | 0.00 | 0.00 | 0.00 | - | 34 | 2,395 | 50.00% |
TSLA240621C00910000 | 2022-08-24 1:13PM EDT | 910.00 | 301.50 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
TSLA240621C00920000 | 2022-08-24 11:25AM EDT | 920.00 | 300.02 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 50.00% |
TSLA240621C00930000 | 2022-08-24 11:05AM EDT | 930.00 | 293.15 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 50.00% |
TSLA240621C00940000 | 2022-08-24 3:44PM EDT | 940.00 | 285.86 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 50.00% |
TSLA240621C00950000 | 2022-08-24 1:01PM EDT | 950.00 | 286.80 | 0.00 | 0.00 | 0.00 | - | 7 | 698 | 50.00% |
TSLA240621C00960000 | 2022-08-23 3:13PM EDT | 960.00 | 279.52 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
TSLA240621C00970000 | 2022-08-24 3:59PM EDT | 970.00 | 274.49 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 50.00% |
TSLA240621C00980000 | 2022-08-24 10:08AM EDT | 980.00 | 283.66 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 50.00% |
TSLA240621C00990000 | 2022-08-24 9:46AM EDT | 990.00 | 276.41 | 0.00 | 0.00 | 0.00 | - | 5 | 777 | 50.00% |
TSLA240621C01000000 | 2022-08-24 3:50PM EDT | 1,000.00 | 263.00 | 0.00 | 0.00 | 0.00 | - | 183 | 4,408 | 50.00% |
TSLA240621C01010000 | 2022-08-24 10:20AM EDT | 1,010.00 | 272.55 | 0.00 | 0.00 | 0.00 | - | 3 | 712 | 50.00% |
TSLA240621C01020000 | 2022-08-24 11:43AM EDT | 1,020.00 | 266.19 | 0.00 | 0.00 | 0.00 | - | 41 | 555 | 50.00% |
TSLA240621C01030000 | 2022-08-22 1:52PM EDT | 1,030.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 50.00% |
TSLA240621C01040000 | 2022-08-24 10:51AM EDT | 1,040.00 | 259.09 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
TSLA240621C01050000 | 2022-08-24 12:54PM EDT | 1,050.00 | 253.43 | 0.00 | 0.00 | 0.00 | - | 4 | 938 | 50.00% |
TSLA240621C01060000 | 2022-08-19 3:02PM EDT | 1,060.00 | 242.66 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
TSLA240621C01070000 | 2022-08-15 11:47AM EDT | 1,070.00 | 265.75 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 50.00% |
TSLA240621C01080000 | 2022-08-24 9:47AM EDT | 1,080.00 | 246.23 | 0.00 | 0.00 | 0.00 | - | 18 | 121 | 50.00% |
TSLA240621C01090000 | 2022-08-24 9:46AM EDT | 1,090.00 | 243.08 | 0.00 | 0.00 | 0.00 | - | 8 | 141 | 50.00% |
TSLA240621C01100000 | 2022-08-24 3:45PM EDT | 1,100.00 | 234.55 | 0.00 | 0.00 | 0.00 | - | 11 | 2,118 | 50.00% |
TSLA240621C01110000 | 2022-08-24 9:48AM EDT | 1,110.00 | 239.12 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 50.00% |
TSLA240621C01120000 | 2022-08-18 10:24AM EDT | 1,120.00 | 240.90 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 50.00% |
TSLA240621C01130000 | 2022-08-22 2:59PM EDT | 1,130.00 | 211.50 | 0.00 | 0.00 | 0.00 | - | 11 | 259 | 50.00% |
TSLA240621C01140000 | 2022-08-12 10:47AM EDT | 1,140.00 | 209.93 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 50.00% |
TSLA240621C01150000 | 2022-08-24 10:28AM EDT | 1,150.00 | 229.95 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 50.00% |
TSLA240621C01160000 | 2022-08-12 2:52PM EDT | 1,160.00 | 222.45 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
TSLA240621C01170000 | 2022-08-24 1:17PM EDT | 1,170.00 | 222.05 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
TSLA240621C01180000 | 2022-08-22 9:51AM EDT | 1,180.00 | 195.88 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 50.00% |
TSLA240621C01190000 | 2022-08-24 12:33PM EDT | 1,190.00 | 218.16 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 50.00% |
TSLA240621C01200000 | 2022-08-24 3:34PM EDT | 1,200.00 | 207.13 | 0.00 | 0.00 | 0.00 | - | 129 | 3,748 | 50.00% |
TSLA240621C01250000 | 2022-08-24 3:58PM EDT | 1,250.00 | 194.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,164 | 50.00% |
TSLA240621C01300000 | 2022-08-24 3:58PM EDT | 1,300.00 | 182.32 | 0.00 | 0.00 | 0.00 | - | 9 | 1,283 | 50.00% |
TSLA240621C01350000 | 2022-08-24 12:46PM EDT | 1,350.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 2 | 959 | 50.00% |
TSLA240621C01400000 | 2022-08-24 3:25PM EDT | 1,400.00 | 164.36 | 0.00 | 0.00 | 0.00 | - | 218 | 2,219 | 50.00% |
TSLA240621C01450000 | 2022-08-22 3:57PM EDT | 1,450.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 3 | 401 | 50.00% |
TSLA240621C01500000 | 2022-08-24 3:15PM EDT | 1,500.00 | 146.10 | 0.00 | 0.00 | 0.00 | - | 44 | 4,097 | 50.00% |
TSLA240621C01550000 | 2022-08-24 2:54PM EDT | 1,550.00 | 137.36 | 0.00 | 0.00 | 0.00 | - | 6 | 725 | 50.00% |
TSLA240621C01600000 | 2022-08-24 2:15PM EDT | 1,600.00 | 134.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,194 | 50.00% |
TSLA240621C01650000 | 2022-08-22 3:55PM EDT | 1,650.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 50.00% |
TSLA240621C01700000 | 2022-08-24 2:49PM EDT | 1,700.00 | 117.68 | 0.00 | 0.00 | 0.00 | - | 6 | 377 | 50.00% |
TSLA240621C01750000 | 2022-08-23 12:09PM EDT | 1,750.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 153 | 213 | 50.00% |
TSLA240621C01800000 | 2022-08-24 3:44PM EDT | 1,800.00 | 106.57 | 0.00 | 0.00 | 0.00 | - | 177 | 9,196 | 50.00% |
TSLA240621C01850000 | 2022-08-23 9:54AM EDT | 1,850.00 | 96.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4,349 | 50.00% |
TSLA240621C01900000 | 2022-08-24 2:13PM EDT | 1,900.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | 106 | 1,527 | 50.00% |
TSLA240621C01950000 | 2022-08-24 2:48PM EDT | 1,950.00 | 91.52 | 0.00 | 0.00 | 0.00 | - | 8 | 138 | 50.00% |
TSLA240621C02000000 | 2022-08-24 3:53PM EDT | 2,000.00 | 86.36 | 0.00 | 0.00 | 0.00 | - | 44 | 3,998 | 50.00% |
TSLA240621C02050000 | 2022-08-24 9:45AM EDT | 2,050.00 | 86.82 | 0.00 | 0.00 | 0.00 | - | 9 | 592 | 50.00% |
TSLA240621C02100000 | 2022-08-24 3:59PM EDT | 2,100.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 159 | 1,403 | 50.00% |
TSLA240621C02150000 | 2022-08-24 3:51PM EDT | 2,150.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 160 | 330 | 50.00% |
TSLA240621C02200000 | 2022-08-24 3:40PM EDT | 2,200.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 73 | 911 | 50.00% |
TSLA240621C02250000 | 2022-08-24 2:46PM EDT | 2,250.00 | 69.46 | 0.00 | 0.00 | 0.00 | - | 631 | 1,193 | 50.00% |
TSLA240621C02275000 | 2022-08-24 3:57PM EDT | 2,275.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 180 | 3,993 | 50.00% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240621P00001670 | 2024-03-18 9:30AM EDT | 1.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 19,300 | 287.50% |
TSLA240621P00003330 | 2024-01-03 4:27PM EDT | 3.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,726 | 243.75% |
TSLA240621P00005000 | 2024-03-07 10:49AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,122 | 218.75% |
TSLA240621P00006670 | 2024-01-05 2:09PM EDT | 6.67 | 0.01 | 0.00 | 0.06 | 0.00 | - | 134 | 1,645 | 231.25% |
TSLA240621P00008330 | 2024-02-05 4:45PM EDT | 8.33 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 3,880 | 181.25% |
TSLA240621P00010000 | 2024-01-19 4:28PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 2,414 | 181.25% |
TSLA240621P00011670 | 2024-03-15 9:30AM EDT | 11.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,117 | 162.50% |
TSLA240621P00013330 | 2024-02-27 11:39AM EDT | 13.33 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 430 | 171.88% |
TSLA240621P00015000 | 2022-08-18 10:49AM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
TSLA240621P00016670 | 2024-03-15 11:18AM EDT | 16.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,099 | 140.63% |
TSLA240621P00020000 | 2022-08-19 10:13AM EDT | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 50.00% |
TSLA240621P00025000 | 2022-08-22 10:09AM EDT | 25.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
TSLA240621P00030000 | 2022-08-23 12:04PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 50.00% |
TSLA240621P00033330 | 2024-03-14 3:42PM EDT | 33.33 | 0.04 | 0.01 | 0.03 | 0.00 | - | 217 | 8,202 | 110.16% |
TSLA240621P00035000 | 2022-08-08 9:30AM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
TSLA240621P00040000 | 2022-08-08 9:58AM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
TSLA240621P00050000 | 2024-03-18 12:56PM EDT | 50.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 55 | 17,597 | 93.36% |
TSLA240621P00055000 | 2024-03-15 2:45PM EDT | 55.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | 3 | 932 | 89.26% |
TSLA240621P00060000 | 2024-03-18 3:31PM EDT | 60.00 | 0.11 | 0.09 | 0.12 | -0.06 | -35.29% | 1 | 2,352 | 85.35% |
TSLA240621P00065000 | 2024-03-14 3:26PM EDT | 65.00 | 0.15 | 0.13 | 0.15 | -0.07 | -31.82% | 1 | 2,342 | 82.23% |
TSLA240621P00066670 | 2024-03-15 2:47PM EDT | 66.67 | 0.22 | 0.13 | 0.16 | 0.00 | - | 5 | 4,167 | 80.57% |
TSLA240621P00070000 | 2024-03-18 11:11AM EDT | 70.00 | 0.17 | 0.16 | 0.18 | -0.11 | -39.29% | 1,029 | 2,424 | 78.32% |
TSLA240621P00075000 | 2024-03-18 3:23PM EDT | 75.00 | 0.22 | 0.20 | 0.24 | -0.12 | -35.29% | 35 | 1,546 | 75.39% |
TSLA240621P00080000 | 2024-03-18 3:21PM EDT | 80.00 | 0.28 | 0.26 | 0.30 | -0.12 | -30.00% | 20 | 5,737 | 72.46% |
TSLA240621P00083330 | 2024-03-18 10:04AM EDT | 83.33 | 0.41 | 0.31 | 0.34 | -0.08 | -16.33% | 5 | 3,338 | 70.61% |
TSLA240621P00085000 | 2024-03-15 2:56PM EDT | 85.00 | 0.41 | 0.34 | 0.36 | -0.09 | -18.00% | 10 | 2,711 | 69.63% |
TSLA240621P00090000 | 2024-03-18 3:38PM EDT | 90.00 | 0.43 | 0.43 | 0.46 | -0.32 | -42.67% | 310 | 6,108 | 67.19% |
TSLA240621P00095000 | 2024-03-18 3:49PM EDT | 95.00 | 0.57 | 0.55 | 0.57 | -0.27 | -32.14% | 29 | 1,656 | 64.80% |
TSLA240621P00100000 | 2024-03-18 3:56PM EDT | 100.00 | 0.73 | 0.70 | 0.73 | -0.34 | -31.78% | 1,545 | 26,688 | 62.74% |
TSLA240621P00105000 | 2024-03-18 3:53PM EDT | 105.00 | 0.91 | 0.89 | 0.92 | -0.47 | -34.06% | 31 | 1,509 | 60.72% |
TSLA240621P00110000 | 2024-03-18 3:58PM EDT | 110.00 | 1.16 | 1.13 | 1.17 | -0.59 | -33.71% | 243 | 4,435 | 58.94% |
TSLA240621P00115000 | 2024-03-18 11:21AM EDT | 115.00 | 1.53 | 1.45 | 1.48 | -0.72 | -32.00% | 46 | 1,717 | 57.32% |
TSLA240621P00116670 | 2024-03-18 3:58PM EDT | 116.67 | 1.58 | 1.57 | 1.61 | -0.86 | -35.25% | 24 | 1,202 | 56.85% |
TSLA240621P00120000 | 2024-03-18 3:39PM EDT | 120.00 | 1.83 | 1.84 | 1.89 | -1.02 | -35.79% | 497 | 5,724 | 55.88% |
TSLA240621P00123330 | 2024-03-18 2:07PM EDT | 123.33 | 2.23 | 2.16 | 2.21 | -1.29 | -36.65% | 9 | 3,901 | 55.01% |
TSLA240621P00125000 | 2024-03-18 3:46PM EDT | 125.00 | 2.36 | 2.34 | 2.39 | -1.19 | -33.52% | 326 | 5,311 | 54.58% |
TSLA240621P00126670 | 2024-03-18 1:51PM EDT | 126.67 | 2.66 | 2.53 | 2.58 | -1.19 | -30.91% | 102 | 1,815 | 54.15% |
TSLA240621P00130000 | 2024-03-18 3:48PM EDT | 130.00 | 2.98 | 2.95 | 3.00 | -1.47 | -33.03% | 2,808 | 6,353 | 53.33% |
TSLA240621P00133330 | 2024-03-18 3:24PM EDT | 133.33 | 3.40 | 3.40 | 3.55 | -1.80 | -34.62% | 38 | 4,293 | 52.66% |
TSLA240621P00135000 | 2024-03-18 2:25PM EDT | 135.00 | 3.78 | 3.70 | 3.80 | -1.87 | -33.10% | 388 | 5,469 | 52.34% |
TSLA240621P00136670 | 2024-03-18 12:18PM EDT | 136.67 | 4.00 | 3.95 | 4.05 | -2.05 | -33.88% | 8 | 2,338 | 51.81% |
TSLA240621P00140000 | 2024-03-18 3:32PM EDT | 140.00 | 4.56 | 4.60 | 4.70 | -2.24 | -32.94% | 890 | 9,064 | 51.26% |
TSLA240621P00143330 | 2024-03-18 3:39PM EDT | 143.33 | 5.25 | 5.30 | 5.45 | -2.57 | -32.86% | 34 | 1,905 | 50.71% |
TSLA240621P00145000 | 2024-03-18 3:51PM EDT | 145.00 | 5.80 | 5.65 | 5.80 | -2.53 | -30.37% | 138 | 2,223 | 50.27% |
TSLA240621P00146670 | 2024-03-18 2:50PM EDT | 146.67 | 6.15 | 6.10 | 6.25 | -2.63 | -29.95% | 211 | 1,785 | 50.13% |
TSLA240621P00150000 | 2024-03-18 3:56PM EDT | 150.00 | 7.07 | 7.00 | 7.15 | -2.93 | -29.30% | 1,552 | 17,779 | 49.92% |
TSLA240621P00153330 | 2024-03-18 2:06PM EDT | 153.33 | 8.17 | 7.95 | 8.10 | -3.23 | -28.33% | 26 | 2,146 | 49.27% |
TSLA240621P00155000 | 2024-03-18 3:48PM EDT | 155.00 | 8.50 | 8.45 | 8.65 | -3.40 | -28.57% | 355 | 8,491 | 49.08% |
TSLA240621P00156670 | 2024-03-18 3:56PM EDT | 156.67 | 9.10 | 9.00 | 9.20 | -3.55 | -28.06% | 190 | 2,678 | 48.82% |
TSLA240621P00160000 | 2024-03-18 3:54PM EDT | 160.00 | 10.45 | 10.20 | 10.35 | -3.65 | -25.89% | 1,197 | 23,439 | 48.23% |
TSLA240621P00163330 | 2024-03-18 3:56PM EDT | 163.33 | 11.59 | 11.50 | 11.65 | -4.41 | -27.56% | 346 | 3,070 | 47.81% |
TSLA240621P00165000 | 2024-03-18 3:59PM EDT | 165.00 | 12.25 | 12.15 | 12.35 | -4.40 | -26.43% | 1,298 | 8,050 | 47.63% |
TSLA240621P00166670 | 2024-03-18 3:14PM EDT | 166.67 | 13.00 | 12.90 | 13.05 | -4.50 | -25.71% | 130 | 6,147 | 47.37% |
TSLA240621P00170000 | 2024-03-18 3:59PM EDT | 170.00 | 14.45 | 14.40 | 14.55 | -5.00 | -25.71% | 515 | 19,511 | 46.94% |
TSLA240621P00173330 | 2024-03-18 3:58PM EDT | 173.33 | 16.15 | 16.00 | 16.20 | -5.45 | -25.23% | 235 | 7,822 | 46.64% |
TSLA240621P00175000 | 2024-03-18 3:40PM EDT | 175.00 | 16.77 | 16.85 | 17.05 | -5.68 | -25.30% | 1,167 | 14,354 | 46.44% |
TSLA240621P00180000 | 2024-03-18 3:45PM EDT | 180.00 | 19.56 | 19.55 | 19.75 | -5.99 | -23.44% | 520 | 20,390 | 45.84% |
TSLA240621P00183330 | 2024-03-18 12:23PM EDT | 183.33 | 22.15 | 21.45 | 21.70 | -5.55 | -20.04% | 19 | 4,161 | 45.52% |
TSLA240621P00185000 | 2024-03-18 3:34PM EDT | 185.00 | 22.36 | 22.45 | 22.70 | -6.77 | -23.24% | 90 | 7,382 | 45.31% |
TSLA240621P00186670 | 2024-03-18 3:53PM EDT | 186.67 | 23.90 | 23.50 | 23.75 | -7.09 | -22.88% | 6 | 2,884 | 45.17% |
TSLA240621P00190000 | 2024-03-18 2:54PM EDT | 190.00 | 25.80 | 25.65 | 25.90 | -7.08 | -21.53% | 68 | 18,367 | 44.85% |
TSLA240621P00193330 | 2024-03-15 10:52AM EDT | 193.33 | 35.33 | 27.75 | 28.25 | 0.00 | - | 15 | 5,845 | 44.85% |
TSLA240621P00195000 | 2024-03-18 3:20PM EDT | 195.00 | 29.31 | 28.95 | 29.45 | -6.99 | -19.26% | 112 | 9,688 | 44.81% |
TSLA240621P00200000 | 2024-03-18 3:57PM EDT | 200.00 | 32.95 | 32.55 | 33.05 | -7.45 | -18.44% | 68 | 27,594 | 44.34% |
TSLA240621P00205000 | 2024-03-18 2:56PM EDT | 205.00 | 36.61 | 36.35 | 36.85 | -7.99 | -17.91% | 18 | 1,566 | 43.92% |
TSLA240621P00206670 | 2024-03-18 12:52PM EDT | 206.67 | 38.45 | 37.65 | 38.15 | -7.65 | -16.59% | 3 | 4,486 | 43.75% |
TSLA240621P00210000 | 2024-03-18 12:52PM EDT | 210.00 | 41.13 | 40.10 | 40.85 | -7.88 | -16.08% | 11 | 14,718 | 43.62% |
TSLA240621P00213330 | 2024-03-18 3:20PM EDT | 213.33 | 43.46 | 43.00 | 43.55 | -8.67 | -16.63% | 28 | 5,302 | 43.23% |
TSLA240621P00215000 | 2024-03-18 3:34PM EDT | 215.00 | 44.37 | 44.40 | 44.95 | -9.42 | -17.51% | 7 | 2,706 | 43.12% |
TSLA240621P00216670 | 2024-03-18 3:42PM EDT | 216.67 | 46.00 | 45.65 | 46.40 | -10.55 | -18.66% | 13 | 5,995 | 43.15% |
TSLA240621P00220000 | 2024-03-18 3:22PM EDT | 220.00 | 49.14 | 48.50 | 49.20 | -8.84 | -15.25% | 73 | 10,343 | 42.65% |
TSLA240621P00225000 | 2024-03-18 3:30PM EDT | 225.00 | 52.97 | 52.90 | 53.60 | -9.33 | -14.98% | 12 | 1,504 | 42.32% |
TSLA240621P00226670 | 2024-03-18 2:54PM EDT | 226.67 | 54.78 | 54.35 | 55.10 | -10.28 | -15.80% | 3 | 5,746 | 42.24% |
TSLA240621P00230000 | 2024-03-18 2:56PM EDT | 230.00 | 57.88 | 57.45 | 58.10 | -9.17 | -13.68% | 13 | 8,407 | 41.97% |
TSLA240621P00233330 | 2024-03-18 2:54PM EDT | 233.33 | 60.89 | 60.45 | 61.10 | -10.24 | -14.40% | 1 | 8,208 | 41.42% |
TSLA240621P00235000 | 2024-03-15 3:52PM EDT | 235.00 | 72.25 | 62.15 | 62.65 | 0.00 | - | 8 | 2,152 | 41.35% |
TSLA240621P00240000 | 2024-03-18 3:57PM EDT | 240.00 | 67.20 | 66.80 | 67.40 | -9.93 | -12.87% | 69 | 10,804 | 41.59% |
TSLA240621P00245000 | 2024-03-18 1:34PM EDT | 245.00 | 72.85 | 71.30 | 72.10 | -9.10 | -11.10% | 19 | 712 | 41.00% |
TSLA240621P00246670 | 2024-03-18 9:48AM EDT | 246.67 | 80.74 | 72.90 | 73.70 | -4.25 | -5.00% | 10 | 3,749 | 40.97% |
TSLA240621P00250000 | 2024-03-18 3:42PM EDT | 250.00 | 76.45 | 76.30 | 76.90 | -10.32 | -11.89% | 343 | 7,678 | 40.82% |
TSLA240621P00253330 | 2024-03-15 3:39PM EDT | 253.33 | 90.30 | 79.40 | 80.25 | 0.00 | - | 45 | 2,555 | 42.19% |
TSLA240621P00255000 | 2024-03-18 10:56AM EDT | 255.00 | 83.05 | 80.95 | 81.85 | -9.03 | -9.81% | 3 | 661 | 41.97% |
TSLA240621P00260000 | 2024-03-18 10:58AM EDT | 260.00 | 87.58 | 85.65 | 86.95 | -9.70 | -9.97% | 401 | 396 | 44.78% |
TSLA240621P00265000 | 2024-03-15 9:36AM EDT | 265.00 | 101.38 | 90.55 | 91.90 | 0.00 | - | 1 | 20 | 45.85% |
TSLA240621P00266670 | 2024-03-18 11:14AM EDT | 266.67 | 93.41 | 92.20 | 93.75 | -10.59 | -10.18% | 1 | 890 | 48.36% |
TSLA240621P00270000 | 2024-03-18 3:30PM EDT | 270.00 | 95.68 | 95.55 | 97.00 | -11.57 | -10.79% | 200 | 114 | 48.58% |
TSLA240621P00273330 | 2024-03-13 2:45PM EDT | 273.33 | 103.09 | 98.85 | 100.30 | 0.00 | - | 15 | 2 | 49.29% |
TSLA240621P00275000 | 2024-03-13 3:38PM EDT | 275.00 | 106.10 | 100.50 | 101.95 | 0.00 | - | 1,830 | 5 | 49.59% |
TSLA240621P00276670 | 2024-03-18 2:10PM EDT | 276.67 | 102.36 | 102.15 | 103.65 | -11.14 | -9.81% | 1,550 | 2,003 | 50.44% |
TSLA240621P00280000 | 2024-03-18 2:56PM EDT | 280.00 | 106.50 | 105.50 | 106.95 | -9.40 | -8.11% | 1,040 | 275 | 51.10% |
TSLA240621P00283330 | 2024-03-18 2:56PM EDT | 283.33 | 109.75 | 108.80 | 110.30 | -10.95 | -9.07% | 140 | 47 | 52.32% |
TSLA240621P00285000 | 2024-03-11 10:05AM EDT | 285.00 | 102.26 | 110.50 | 111.95 | 0.00 | - | 2 | 0 | 52.56% |
TSLA240621P00286670 | 2024-03-06 3:30PM EDT | 286.67 | 110.00 | 112.15 | 113.65 | 0.00 | - | 18 | 1 | 53.42% |
TSLA240621P00290000 | 2024-03-15 2:49PM EDT | 290.00 | 126.55 | 115.50 | 116.95 | 0.00 | - | 50 | 9 | 54.03% |
TSLA240621P00293330 | 2024-03-18 2:56PM EDT | 293.33 | 119.75 | 118.85 | 120.30 | -10.95 | -8.38% | 280 | 70 | 55.23% |
TSLA240621P00295000 | 2024-03-04 4:46PM EDT | 295.00 | 105.74 | 120.50 | 121.95 | 0.00 | - | 170 | 0 | 55.42% |
TSLA240621P00296670 | 2024-03-13 3:28PM EDT | 296.67 | 126.81 | 122.15 | 123.60 | 0.00 | - | 1 | 0 | 55.64% |
TSLA240621P00300000 | 2024-03-18 3:50PM EDT | 300.00 | 126.25 | 125.50 | 126.95 | -9.65 | -7.10% | 1,870 | 374 | 56.81% |
TSLA240621P00303330 | 2024-03-13 3:29PM EDT | 303.33 | 133.60 | 128.85 | 130.30 | 0.00 | - | 1 | 0 | 57.96% |
TSLA240621P00305000 | 2024-03-13 3:43PM EDT | 305.00 | 135.27 | 130.50 | 131.95 | 0.00 | - | 1 | 1 | 58.15% |
TSLA240621P00306670 | 2024-03-13 3:43PM EDT | 306.67 | 136.96 | 132.15 | 133.60 | 0.00 | - | 4 | 0 | 58.35% |
TSLA240621P00310000 | 2024-03-05 11:18AM EDT | 310.00 | 130.00 | 135.50 | 136.95 | 0.00 | - | 6 | 0 | 59.47% |
TSLA240621P00313330 | 2024-01-25 4:18PM EDT | 313.33 | 131.85 | 120.60 | 122.00 | 0.00 | - | 1,567 | 0 | 0.00% |
TSLA240621P00315000 | 2024-03-15 3:58PM EDT | 315.00 | 151.44 | 140.50 | 141.95 | 0.00 | - | 1 | 0 | 60.77% |
TSLA240621P00316670 | 2024-03-15 3:58PM EDT | 316.67 | 153.09 | 142.15 | 143.65 | 0.00 | - | 1 | 5 | 61.60% |
TSLA240621P00320000 | 2024-03-18 2:56PM EDT | 320.00 | 146.35 | 145.50 | 146.95 | -10.95 | -6.96% | 1,140 | 303 | 62.04% |
TSLA240621P00323330 | 2024-01-25 4:18PM EDT | 323.33 | 139.50 | 130.60 | 132.00 | 0.00 | - | 526 | 0 | 0.00% |
TSLA240621P00325000 | 2023-12-14 1:03PM EDT | 325.00 | 81.55 | 105.70 | 107.65 | 0.00 | - | 2 | 10 | 0.00% |
TSLA240621P00326670 | 2024-03-14 3:59PM EDT | 326.67 | 164.21 | 152.15 | 153.65 | 0.00 | - | 3 | 30 | 64.09% |
TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 330.00 | 168.50 | 155.50 | 156.95 | 0.00 | - | 4 | 0 | 64.50% |
TSLA240621P00333330 | 2024-03-18 2:56PM EDT | 333.33 | 159.75 | 158.85 | 160.30 | -9.48 | -5.60% | 660 | 172 | 65.58% |
TSLA240621P00335000 | 2024-02-01 11:58AM EDT | 335.00 | 150.40 | 131.65 | 133.15 | 0.00 | - | 4 | 0 | 0.00% |
TSLA240621P00336670 | 2024-03-14 3:59PM EDT | 336.67 | 174.23 | 162.15 | 163.60 | 0.00 | - | 2 | 0 | 65.80% |
TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 340.00 | 151.25 | 165.50 | 166.95 | 0.00 | - | 2 | 0 | 66.85% |
TSLA240621P00343330 | 2024-03-04 4:54PM EDT | 343.33 | 154.56 | 168.80 | 170.30 | 0.00 | - | 1 | 0 | 67.90% |
TSLA240621P00345000 | 2024-01-17 3:32PM EDT | 345.00 | 131.95 | 144.40 | 145.60 | 0.00 | - | 80 | 0 | 0.00% |
TSLA240621P00346670 | 2024-01-17 3:32PM EDT | 346.67 | 133.15 | 146.10 | 147.25 | 0.00 | - | 238 | 0 | 0.00% |
TSLA240621P00350000 | 2024-01-18 10:30AM EDT | 350.00 | 132.51 | 149.40 | 150.60 | 0.00 | - | 3 | 0 | 0.00% |
TSLA240621P00353330 | 2023-12-14 12:53PM EDT | 353.33 | 105.60 | 133.25 | 135.60 | 0.00 | - | 23 | 9 | 0.00% |
TSLA240621P00355000 | 2024-03-11 11:21AM EDT | 355.00 | 176.44 | 180.50 | 181.95 | 0.00 | - | 2 | 0 | 70.22% |
TSLA240621P00356670 | 2023-12-26 4:53PM EDT | 356.67 | 103.27 | 172.10 | 174.45 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 360.00 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
TSLA240621P00363330 | 2023-12-21 3:32PM EDT | 363.33 | 112.42 | 149.35 | 153.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00366670 | 2023-12-15 10:46AM EDT | 366.67 | 118.65 | 146.60 | 148.90 | 0.00 | - | 10 | 0 | 0.00% |
TSLA240621P00370000 | 2024-01-25 2:57PM EDT | 370.00 | 188.17 | 177.25 | 178.65 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00373330 | 2024-01-11 10:31AM EDT | 373.33 | 144.98 | 179.05 | 180.50 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00376670 | 2024-01-05 2:35PM EDT | 376.67 | 138.34 | 187.90 | 189.65 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00380000 | 2024-03-18 2:56PM EDT | 380.00 | 206.40 | 205.50 | 206.95 | -10.95 | -5.04% | 140 | 57 | 52.54% |
TSLA240621P00383330 | 2023-11-30 10:39AM EDT | 383.33 | 143.25 | 134.05 | 136.00 | 0.00 | - | 2 | 1 | 0.00% |
TSLA240621P00386670 | 2023-12-14 12:47PM EDT | 386.67 | 137.16 | 166.60 | 168.90 | 0.00 | - | 39 | 0 | 0.00% |
TSLA240621P00390000 | 2023-12-29 1:58PM EDT | 390.00 | 142.37 | 198.25 | 199.80 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00393330 | 2023-12-15 10:57AM EDT | 393.33 | 143.75 | 173.25 | 175.55 | 0.00 | - | 5 | 0 | 0.00% |
TSLA240621P00396670 | 2024-01-05 10:50AM EDT | 396.67 | 158.60 | 207.90 | 209.65 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00400000 | 2024-02-02 10:49AM EDT | 400.00 | 213.43 | 196.65 | 198.20 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00410000 | 2024-01-02 4:42PM EDT | 410.00 | 163.78 | 220.15 | 221.90 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00415000 | 2023-10-19 3:59PM EDT | 415.00 | 195.55 | 178.15 | 182.50 | 0.00 | - | 10 | 0 | 0.00% |
TSLA240621P00416670 | 2023-12-14 10:55AM EDT | 416.67 | 170.10 | 196.60 | 198.90 | 0.00 | - | 30 | 0 | 0.00% |
TSLA240621P00420000 | 2023-12-11 12:23PM EDT | 420.00 | 180.05 | 199.90 | 202.25 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00425000 | 2023-10-04 3:25PM EDT | 425.00 | 165.50 | 200.00 | 210.00 | 0.00 | - | 24 | 0 | 0.00% |
TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 430.00 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00433330 | 2023-06-16 1:34PM EDT | 433.33 | 179.35 | 158.15 | 160.45 | 0.00 | - | 2 | 2 | 0.00% |
TSLA240621P00435000 | 2023-07-17 1:09PM EDT | 435.00 | 157.50 | 206.60 | 212.10 | 0.00 | - | - | 0 | 0.00% |
TSLA240621P00440000 | 2023-09-08 10:07AM EDT | 440.00 | 185.40 | 179.20 | 181.10 | 0.00 | - | 5 | 3 | 0.00% |
TSLA240621P00445000 | 2023-08-02 9:30AM EDT | 445.00 | 189.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
TSLA240621P00450000 | 2023-12-14 12:53PM EDT | 450.00 | 198.20 | 230.30 | 231.90 | 0.00 | - | 40 | 0 | 0.00% |
TSLA240621P00460000 | 2023-11-30 10:40AM EDT | 460.00 | 219.30 | 209.20 | 213.60 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00466670 | 2023-08-02 9:47AM EDT | 466.67 | 208.64 | 216.65 | 219.85 | 0.00 | - | 7 | 0 | 0.00% |
TSLA240621P00470000 | 2022-08-19 3:08PM EDT | 470.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
TSLA240621P00475000 | 2023-10-04 3:26PM EDT | 475.00 | 214.58 | 250.00 | 260.00 | 0.00 | - | 20 | 0 | 0.00% |
TSLA240621P00480000 | 2023-10-04 3:26PM EDT | 480.00 | 219.54 | 255.50 | 265.00 | 0.00 | - | 22 | 0 | 0.00% |
TSLA240621P00483330 | 2023-08-01 9:34AM EDT | 483.33 | 219.15 | 225.00 | 229.10 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00485000 | 2023-10-05 1:29PM EDT | 485.00 | 225.50 | 260.45 | 270.00 | 0.00 | - | - | 0 | 0.00% |
TSLA240621P00490000 | 2023-07-18 10:05AM EDT | 490.00 | 206.40 | 264.55 | 268.90 | 0.00 | - | 22 | 0 | 0.00% |
TSLA240621P00495000 | 2023-07-24 9:36AM EDT | 495.00 | 238.28 | 255.50 | 275.45 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00500000 | 2024-02-23 1:25PM EDT | 500.00 | 305.75 | 325.45 | 326.90 | 0.00 | - | 5 | 0 | 94.85% |
TSLA240621P00510000 | 2023-08-02 2:58PM EDT | 510.00 | 255.47 | 261.50 | 268.60 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00516670 | 2023-07-19 3:03PM EDT | 516.67 | 228.65 | 296.90 | 305.50 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00520000 | 2023-12-11 12:23PM EDT | 520.00 | 280.00 | 299.90 | 302.30 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00530000 | 2023-07-19 3:04PM EDT | 530.00 | 241.45 | 310.05 | 319.00 | 0.00 | - | - | 0 | 0.00% |
TSLA240621P00533330 | 2023-06-26 11:23AM EDT | 533.33 | 283.47 | 265.00 | 273.30 | 0.00 | - | 7 | 0 | 0.00% |
TSLA240621P00540000 | 2023-07-19 3:08PM EDT | 540.00 | 250.80 | 320.00 | 329.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00550000 | 2024-02-29 1:37PM EDT | 550.00 | 350.00 | 375.40 | 376.90 | 0.00 | - | 2 | 0 | 101.59% |
TSLA240621P00560000 | 2024-01-08 4:36PM EDT | 560.00 | 319.37 | 371.20 | 373.50 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00566670 | 2024-01-08 4:36PM EDT | 566.67 | 326.06 | 377.85 | 380.15 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00580000 | 2022-08-23 10:50AM EDT | 580.00 | 100.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,074 | 0.00% |
TSLA240621P00583330 | 2023-06-28 10:33AM EDT | 583.33 | 325.50 | 316.20 | 323.40 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00600000 | 2023-06-26 3:17PM EDT | 600.00 | 355.00 | 333.40 | 338.35 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00616670 | 2023-08-30 10:15AM EDT | 616.67 | 360.58 | 362.35 | 370.35 | 0.00 | - | 4 | 0 | 0.00% |
TSLA240621P00620000 | 2022-08-19 1:13PM EDT | 620.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 13 | 350 | 0.00% |
TSLA240621P00633330 | 2023-07-19 3:03PM EDT | 633.33 | 342.47 | 413.00 | 422.50 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00640000 | 2022-08-24 12:53PM EDT | 640.00 | 123.06 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 0.00% |
TSLA240621P00650000 | 2023-06-26 11:43AM EDT | 650.00 | 400.57 | 381.05 | 390.50 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00660000 | 2022-08-24 10:09AM EDT | 660.00 | 130.54 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 0.00% |
TSLA240621P00666670 | 2023-06-12 10:49AM EDT | 666.67 | 419.36 | 390.50 | 394.65 | 0.00 | - | 52 | 0 | 0.00% |
TSLA240621P00680000 | 2022-08-22 9:42AM EDT | 680.00 | 145.50 | 0.00 | 0.00 | 0.00 | - | 9 | 626 | 0.00% |
TSLA240621P00683330 | 2023-07-19 3:06PM EDT | 683.33 | 392.59 | 463.00 | 472.50 | 0.00 | - | 24 | 0 | 0.00% |
TSLA240621P00700000 | 2023-08-30 3:41PM EDT | 700.00 | 443.08 | 445.00 | 454.45 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00716670 | 2023-07-19 3:08PM EDT | 716.67 | 425.28 | 496.50 | 506.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00720000 | 2022-08-24 3:36PM EDT | 720.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 6 | 331 | 0.00% |
TSLA240621P00733330 | 2022-11-15 11:45AM EDT | 733.33 | 533.63 | 573.15 | 577.35 | 0.00 | - | 4 | 0 | 215.35% |
TSLA240621P00740000 | 2022-08-24 11:52AM EDT | 740.00 | 166.30 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
TSLA240621P00750000 | 2024-03-14 3:14PM EDT | 750.00 | 589.60 | 575.20 | 576.85 | 0.00 | - | 2,500 | 0 | 121.68% |
TSLA240621P00758330 | 2024-03-12 3:52PM EDT | 758.33 | 580.65 | 583.55 | 585.20 | 0.00 | - | 5 | 0 | 122.85% |
TSLA240621P00760000 | 2022-08-23 1:29PM EDT | 760.00 | 177.70 | 0.00 | 0.00 | 0.00 | - | 37 | 67 | 0.00% |
TSLA240621P00780000 | 2022-08-23 12:39PM EDT | 780.00 | 189.60 | 0.00 | 0.00 | 0.00 | - | 34 | 140 | 0.00% |
TSLA240621P00800000 | 2022-08-24 12:36PM EDT | 800.00 | 195.83 | 0.00 | 0.00 | 0.00 | - | 3 | 1,116 | 0.00% |
TSLA240621P00810000 | 2022-08-24 11:13AM EDT | 810.00 | 201.10 | 0.00 | 0.00 | 0.00 | - | 7 | 81 | 0.00% |
TSLA240621P00820000 | 2022-08-24 11:19AM EDT | 820.00 | 206.10 | 0.00 | 0.00 | 0.00 | - | 7 | 220 | 0.00% |
TSLA240621P00830000 | 2022-08-23 12:33PM EDT | 830.00 | 216.10 | 0.00 | 0.00 | 0.00 | - | 68 | 231 | 0.00% |
TSLA240621P00840000 | 2022-08-23 12:35PM EDT | 840.00 | 221.50 | 0.00 | 0.00 | 0.00 | - | 85 | 275 | 0.00% |
TSLA240621P00850000 | 2022-08-24 2:27PM EDT | 850.00 | 223.10 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 0.00% |
TSLA240621P00860000 | 2022-08-22 11:36AM EDT | 860.00 | 239.10 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
TSLA240621P00870000 | 2022-08-22 10:46AM EDT | 870.00 | 244.00 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
TSLA240621P00880000 | 2022-08-24 10:25AM EDT | 880.00 | 237.50 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
TSLA240621P00890000 | 2022-08-22 11:36AM EDT | 890.00 | 256.27 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
TSLA240621P00900000 | 2022-08-24 2:47PM EDT | 900.00 | 253.37 | 0.00 | 0.00 | 0.00 | - | 324 | 792 | 0.00% |
TSLA240621P00910000 | 2022-08-18 10:15AM EDT | 910.00 | 253.60 | 0.00 | 0.00 | 0.00 | - | 63 | 136 | 0.00% |
TSLA240621P00920000 | 2022-08-17 9:30AM EDT | 920.00 | 261.08 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
TSLA240621P00930000 | 2022-08-16 10:15AM EDT | 930.00 | 263.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
TSLA240621P00940000 | 2022-08-24 10:46AM EDT | 940.00 | 274.00 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 0.00% |
TSLA240621P00950000 | 2022-08-23 1:20PM EDT | 950.00 | 284.45 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 0.00% |
TSLA240621P00960000 | 2022-08-15 11:50AM EDT | 960.00 | 279.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
TSLA240621P00970000 | 2022-08-15 12:19PM EDT | 970.00 | 285.19 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 0.00% |
TSLA240621P00980000 | 2022-08-15 12:21PM EDT | 980.00 | 291.21 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
TSLA240621P00990000 | 2022-08-24 3:10PM EDT | 990.00 | 306.93 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
TSLA240621P01000000 | 2022-08-24 3:10PM EDT | 1,000.00 | 313.43 | 0.00 | 0.00 | 0.00 | - | 3 | 2,358 | 0.00% |
TSLA240621P01010000 | 2022-08-23 11:05AM EDT | 1,010.00 | 323.63 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
TSLA240621P01020000 | 2022-08-23 12:32PM EDT | 1,020.00 | 330.52 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
TSLA240621P01030000 | 2022-08-01 9:51AM EDT | 1,030.00 | 334.20 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
TSLA240621P01040000 | 2022-08-11 1:56PM EDT | 1,040.00 | 351.95 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
TSLA240621P01050000 | 2022-08-24 2:59PM EDT | 1,050.00 | 346.22 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
TSLA240621P01060000 | 2022-08-24 3:28PM EDT | 1,060.00 | 351.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
TSLA240621P01070000 | 2022-07-12 10:36AM EDT | 1,070.00 | 471.35 | 373.30 | 382.85 | 0.00 | - | 34 | 82 | 0.00% |
TSLA240621P01080000 | 2022-07-22 10:53AM EDT | 1,080.00 | 404.35 | 364.85 | 369.15 | 0.00 | - | 1 | 65 | 0.00% |
TSLA240621P01090000 | 2022-08-24 10:47AM EDT | 1,090.00 | 369.17 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
TSLA240621P01100000 | 2022-08-19 3:30PM EDT | 1,100.00 | 380.53 | 0.00 | 0.00 | 0.00 | - | 80 | 684 | 0.00% |
TSLA240621P01110000 | 2022-08-19 3:30PM EDT | 1,110.00 | 387.33 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
TSLA240621P01120000 | 2022-08-08 1:57PM EDT | 1,120.00 | 405.15 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
TSLA240621P01130000 | 2022-08-24 3:37PM EDT | 1,130.00 | 399.11 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
TSLA240621P01140000 | 2022-08-03 2:35PM EDT | 1,140.00 | 406.10 | 0.00 | 0.00 | 0.00 | - | 108 | 294 | 0.00% |
TSLA240621P01150000 | 2022-08-23 9:53AM EDT | 1,150.00 | 421.83 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
TSLA240621P01160000 | 2022-08-12 11:32AM EDT | 1,160.00 | 428.63 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
TSLA240621P01170000 | 2022-08-17 10:04AM EDT | 1,170.00 | 421.27 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
TSLA240621P01180000 | 2022-08-16 9:30AM EDT | 1,180.00 | 424.92 | 0.00 | 0.00 | 0.00 | - | 20 | 365 | 0.00% |
TSLA240621P01190000 | 2022-08-22 1:13PM EDT | 1,190.00 | 454.05 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
TSLA240621P01200000 | 2022-08-19 3:03PM EDT | 1,200.00 | 452.20 | 0.00 | 0.00 | 0.00 | - | 12 | 895 | 0.00% |
TSLA240621P01250000 | 2022-08-24 9:51AM EDT | 1,250.00 | 481.50 | 0.00 | 0.00 | 0.00 | - | 2 | 886 | 0.00% |
TSLA240621P01300000 | 2022-08-15 3:02PM EDT | 1,300.00 | 505.00 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
TSLA240621P01350000 | 2022-08-09 10:42AM EDT | 1,350.00 | 588.70 | 0.00 | 0.00 | 0.00 | - | 2 | 501 | 0.00% |
TSLA240621P01400000 | 2022-08-24 1:17PM EDT | 1,400.00 | 598.79 | 0.00 | 0.00 | 0.00 | - | 2 | 816 | 0.00% |
TSLA240621P01450000 | 2022-08-18 12:43PM EDT | 1,450.00 | 632.30 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
TSLA240621P01500000 | 2022-08-19 2:45PM EDT | 1,500.00 | 685.00 | 0.00 | 0.00 | 0.00 | - | 5 | 360 | 0.00% |
TSLA240621P01550000 | 2022-08-22 9:44AM EDT | 1,550.00 | 743.35 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 0.00% |
TSLA240621P01600000 | 2022-08-17 9:42AM EDT | 1,600.00 | 759.00 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
TSLA240621P01650000 | 2022-08-12 11:29AM EDT | 1,650.00 | 819.05 | 0.00 | 0.00 | 0.00 | - | 6 | 270 | 0.00% |
TSLA240621P01700000 | 2022-08-12 2:38PM EDT | 1,700.00 | 855.50 | 0.00 | 0.00 | 0.00 | - | 7 | 548 | 0.00% |
TSLA240621P01750000 | 2022-08-22 11:00AM EDT | 1,750.00 | 920.56 | 0.00 | 0.00 | 0.00 | - | 10 | 515 | 0.00% |
TSLA240621P01800000 | 2022-08-23 10:56AM EDT | 1,800.00 | 948.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 0.00% |
TSLA240621P01850000 | 2022-08-22 9:42AM EDT | 1,850.00 | 1,006.58 | 0.00 | 0.00 | 0.00 | - | 14 | 540 | 0.00% |
TSLA240621P01900000 | 2022-08-19 9:40AM EDT | 1,900.00 | 1,034.55 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 0.00% |
TSLA240621P01950000 | 2022-08-15 11:49AM EDT | 1,950.00 | 1,055.42 | 0.00 | 0.00 | 0.00 | - | 4 | 584 | 0.00% |
TSLA240621P02000000 | 2022-08-19 9:40AM EDT | 2,000.00 | 1,126.65 | 0.00 | 0.00 | 0.00 | - | 1 | 802 | 0.00% |
TSLA240621P02050000 | 2022-08-12 2:36PM EDT | 2,050.00 | 1,174.45 | 0.00 | 0.00 | 0.00 | - | 14 | 210 | 0.00% |
TSLA240621P02100000 | 2022-08-23 10:56AM EDT | 2,100.00 | 1,226.35 | 0.00 | 0.00 | 0.00 | - | 5 | 572 | 0.00% |
TSLA240621P02150000 | 2022-08-12 11:28AM EDT | 2,150.00 | 1,278.85 | 0.00 | 0.00 | 0.00 | - | 14 | 216 | 0.00% |
TSLA240621P02200000 | 2022-08-17 10:05AM EDT | 2,200.00 | 1,300.02 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 0.00% |
TSLA240621P02250000 | 2022-08-22 1:38PM EDT | 2,250.00 | 1,387.48 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.00% |
TSLA240621P02275000 | 2022-08-22 3:54PM EDT | 2,275.00 | 1,409.50 | 0.00 | 0.00 | 0.00 | - | 12 | 540 | 0.00% |