TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara19 de enero de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240119C00001670 | 2023-06-05 3:55PM EDT | 1.67 | 215.93 | 222.00 | 223.20 | 0.00 | - | 9 | 1,606 | 303.91% |
| TSLA240119C00003330 | 2023-05-30 1:10PM EDT | 3.33 | 196.65 | 220.20 | 224.00 | 0.00 | - | 2 | 888 | 320.12% |
| TSLA240119C00005000 | 2023-06-05 10:29AM EDT | 5.00 | 212.50 | 218.55 | 222.35 | 0.00 | - | 1 | 270 | 277.54% |
| TSLA240119C00006670 | 2023-05-09 10:37AM EDT | 6.67 | 161.55 | 216.15 | 220.15 | 0.00 | - | 4 | 73 | 190.63% |
| TSLA240119C00008330 | 2023-05-02 10:38AM EDT | 8.33 | 154.38 | 193.30 | 196.75 | 0.00 | - | 1 | 3,902 | 0.00% |
| TSLA240119C00010000 | 2023-05-18 2:42PM EDT | 10.00 | 165.80 | 213.65 | 217.15 | 0.00 | - | 1 | 294 | 211.43% |
| TSLA240119C00011670 | 2023-02-03 11:47AM EDT | 11.67 | 187.06 | 184.35 | 189.65 | 0.00 | - | 1 | 253 | 0.00% |
| TSLA240119C00013330 | 2022-12-28 2:17PM EDT | 13.33 | 100.60 | 162.80 | 168.10 | 0.00 | - | 244 | 819 | 0.00% |
| TSLA240119C00015000 | 2023-05-23 11:06AM EDT | 15.00 | 177.39 | 209.10 | 212.75 | 0.00 | - | 1 | 280 | 199.32% |
| TSLA240119C00016670 | 2023-01-27 4:32PM EDT | 16.67 | 164.47 | 180.85 | 181.70 | 0.00 | - | 1 | 486 | 0.00% |
| TSLA240119C00018330 | 2023-05-26 12:02PM EDT | 18.33 | 176.60 | 205.70 | 209.65 | 0.00 | - | 1 | 394 | 184.77% |
| TSLA240119C00020000 | 2023-06-02 10:37AM EDT | 20.00 | 195.00 | 203.35 | 207.15 | 0.00 | - | 1 | 258 | 152.64% |
| TSLA240119C00021670 | 2023-04-20 9:39AM EDT | 21.67 | 147.00 | 156.85 | 161.00 | 0.00 | - | 5 | 114 | 0.00% |
| TSLA240119C00023330 | 2023-06-05 10:42AM EDT | 23.33 | 203.30 | 200.25 | 203.65 | +6.99 | +3.56% | 1 | 382 | 143.41% |
| TSLA240119C00025000 | 2023-06-07 11:30AM EDT | 25.00 | 205.50 | 198.50 | 201.90 | +38.55 | +23.09% | 1 | 368 | 135.69% |
| TSLA240119C00026670 | 2023-03-21 3:28PM EDT | 26.67 | 171.90 | 135.80 | 138.80 | 0.00 | - | 1 | 832 | 0.00% |
| TSLA240119C00028330 | 2023-01-24 1:08PM EDT | 28.33 | 117.10 | 175.10 | 175.85 | 0.00 | - | 5 | 341 | 0.00% |
| TSLA240119C00030000 | 2023-05-31 10:01AM EDT | 30.00 | 170.60 | 194.40 | 197.90 | 0.00 | - | 1 | 235 | 148.58% |
| TSLA240119C00031670 | 2023-06-05 11:16AM EDT | 31.67 | 186.35 | 192.70 | 195.85 | 0.00 | - | 5 | 1,330 | 140.23% |
| TSLA240119C00033330 | 2023-06-02 9:52AM EDT | 33.33 | 179.74 | 191.20 | 194.40 | 0.00 | - | 450 | 3,869 | 140.09% |
| TSLA240119C00035000 | 2022-06-22 1:01PM EDT | 35.00 | 687.35 | 777.00 | 796.50 | 0.00 | - | 2 | 66 | 0.00% |
| TSLA240119C00040000 | 2022-08-08 10:58AM EDT | 40.00 | 871.35 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 0.00% |
| TSLA240119C00045000 | 2022-08-02 10:15AM EDT | 45.00 | 852.51 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 0.00% |
| TSLA240119C00050000 | 2023-06-05 1:51PM EDT | 50.00 | 169.54 | 175.60 | 178.60 | 0.00 | - | 8 | 2,410 | 122.51% |
| TSLA240119C00055000 | 2023-06-05 11:16AM EDT | 55.00 | 164.20 | 170.85 | 173.80 | 0.00 | - | 5 | 88 | 117.26% |
| TSLA240119C00060000 | 2023-06-06 3:08PM EDT | 60.00 | 163.00 | 166.20 | 169.10 | 0.00 | - | 1 | 244 | 113.29% |
| TSLA240119C00065000 | 2023-06-01 2:08PM EDT | 65.00 | 145.60 | 161.05 | 164.00 | 0.00 | - | 3 | 261 | 105.71% |
| TSLA240119C00066670 | 2023-06-06 3:36PM EDT | 66.67 | 155.86 | 158.80 | 162.25 | 0.00 | - | 10 | 4,658 | 100.78% |
| TSLA240119C00070000 | 2023-05-26 12:14PM EDT | 70.00 | 127.79 | 156.75 | 159.65 | 0.00 | - | 1 | 163 | 105.05% |
| TSLA240119C00075000 | 2023-05-31 1:09PM EDT | 75.00 | 125.79 | 152.10 | 154.80 | 0.00 | - | 6 | 94 | 101.06% |
| TSLA240119C00080000 | 2023-06-07 9:31AM EDT | 80.00 | 152.88 | 147.95 | 149.00 | +9.18 | +6.39% | 1 | 398 | 95.81% |
| TSLA240119C00083330 | 2023-06-07 11:38AM EDT | 83.33 | 148.86 | 145.30 | 146.35 | +7.56 | +5.35% | 4 | 1,005 | 96.51% |
| TSLA240119C00085000 | 2023-06-02 1:24PM EDT | 85.00 | 135.70 | 143.75 | 144.80 | 0.00 | - | 55 | 567 | 95.48% |
| TSLA240119C00090000 | 2023-06-02 2:27PM EDT | 90.00 | 130.00 | 139.35 | 140.30 | 0.00 | - | 28 | 3,534 | 93.43% |
| TSLA240119C00095000 | 2023-06-06 11:26AM EDT | 95.00 | 127.78 | 132.60 | 136.05 | 0.00 | - | 15 | 2,948 | 86.11% |
| TSLA240119C00100000 | 2023-06-07 12:16PM EDT | 100.00 | 129.72 | 129.00 | 130.95 | +2.55 | +2.01% | 730 | 19,717 | 84.80% |
| TSLA240119C00105000 | 2023-06-06 3:56PM EDT | 105.00 | 129.66 | 124.90 | 125.90 | +7.66 | +6.28% | 2 | 1,242 | 82.34% |
| TSLA240119C00110000 | 2023-06-06 3:57PM EDT | 110.00 | 118.00 | 121.00 | 122.05 | 0.00 | - | 5 | 4,719 | 82.65% |
| TSLA240119C00115000 | 2023-06-06 3:46PM EDT | 115.00 | 111.75 | 115.85 | 116.65 | 0.00 | - | 34 | 4,703 | 77.43% |
| TSLA240119C00116670 | 2023-06-07 10:51AM EDT | 116.67 | 117.25 | 115.40 | 116.30 | +6.95 | +6.30% | 17 | 1,929 | 80.67% |
| TSLA240119C00120000 | 2023-06-07 10:47AM EDT | 120.00 | 114.15 | 110.20 | 112.60 | +6.15 | +5.69% | 5 | 3,386 | 74.01% |
| TSLA240119C00123330 | 2023-06-02 2:16PM EDT | 123.33 | 99.44 | 108.75 | 110.45 | 0.00 | - | 2 | 1,944 | 76.61% |
| TSLA240119C00125000 | 2023-06-07 9:30AM EDT | 125.00 | 112.50 | 107.80 | 108.80 | +7.50 | +7.14% | 5 | 2,357 | 76.47% |
| TSLA240119C00126670 | 2023-06-06 10:18AM EDT | 126.67 | 96.25 | 105.70 | 106.40 | 0.00 | - | 1 | 1,742 | 73.30% |
| TSLA240119C00130000 | 2023-06-07 12:07PM EDT | 130.00 | 105.20 | 102.80 | 103.60 | +6.18 | +6.24% | 267 | 4,933 | 72.24% |
| TSLA240119C00133330 | 2023-06-07 9:30AM EDT | 133.33 | 101.00 | 100.15 | 100.90 | +7.60 | +8.14% | 10 | 2,307 | 71.66% |
| TSLA240119C00135000 | 2023-06-07 11:38AM EDT | 135.00 | 102.30 | 98.65 | 99.55 | +7.30 | +7.68% | 21 | 1,299 | 71.09% |
| TSLA240119C00136670 | 2023-06-05 9:44AM EDT | 136.67 | 98.23 | 96.90 | 97.95 | +3.53 | +3.73% | 1 | 2,452 | 69.82% |
| TSLA240119C00140000 | 2023-06-07 10:09AM EDT | 140.00 | 100.50 | 95.20 | 96.00 | +10.05 | +11.11% | 10 | 4,858 | 71.41% |
| TSLA240119C00143330 | 2023-06-07 11:10AM EDT | 143.33 | 94.65 | 92.05 | 92.90 | +7.66 | +8.81% | 1 | 1,647 | 69.42% |
| TSLA240119C00145000 | 2023-06-07 11:39AM EDT | 145.00 | 94.45 | 90.70 | 91.40 | +8.35 | +9.70% | 47 | 1,104 | 68.79% |
| TSLA240119C00146670 | 2023-06-07 11:38AM EDT | 146.67 | 92.96 | 89.35 | 90.20 | +6.71 | +7.78% | 3 | 1,046 | 68.53% |
| TSLA240119C00150000 | 2023-06-07 12:12PM EDT | 150.00 | 88.05 | 86.30 | 87.10 | +3.75 | +4.45% | 33 | 18,364 | 66.68% |
| TSLA240119C00153330 | 2023-06-07 11:14AM EDT | 153.33 | 86.95 | 83.75 | 85.05 | +9.95 | +12.92% | 1 | 10,574 | 66.64% |
| TSLA240119C00155000 | 2023-06-07 11:53AM EDT | 155.00 | 84.05 | 83.10 | 83.75 | +5.51 | +7.02% | 97 | 1,218 | 66.99% |
| TSLA240119C00156670 | 2023-06-02 3:24PM EDT | 156.67 | 73.93 | 82.15 | 82.70 | 0.00 | - | 3 | 1,496 | 67.24% |
| TSLA240119C00160000 | 2023-06-07 12:05PM EDT | 160.00 | 80.80 | 79.35 | 79.90 | +5.96 | +7.96% | 56 | 4,303 | 65.90% |
| TSLA240119C00163330 | 2023-06-07 10:26AM EDT | 163.33 | 80.00 | 76.65 | 77.40 | +7.00 | +9.59% | 3 | 465 | 64.97% |
| TSLA240119C00165000 | 2023-06-07 11:53AM EDT | 165.00 | 76.45 | 75.60 | 76.25 | +4.85 | +6.77% | 8 | 1,703 | 64.90% |
| TSLA240119C00166670 | 2023-06-07 10:11AM EDT | 166.67 | 79.40 | 74.35 | 75.10 | +8.97 | +12.74% | 26 | 5,950 | 64.61% |
| TSLA240119C00170000 | 2023-06-07 11:51AM EDT | 170.00 | 73.22 | 72.20 | 72.75 | +5.16 | +7.58% | 92 | 4,646 | 64.26% |
| TSLA240119C00173330 | 2023-06-07 11:48AM EDT | 173.33 | 71.70 | 69.55 | 70.25 | +6.71 | +10.32% | 10 | 776 | 63.23% |
| TSLA240119C00175000 | 2023-06-07 11:56AM EDT | 175.00 | 69.35 | 68.60 | 69.35 | +4.85 | +7.52% | 7 | 2,729 | 63.38% |
| TSLA240119C00176670 | 2023-06-07 12:04PM EDT | 176.67 | 68.85 | 67.10 | 67.85 | +10.25 | +17.49% | 2 | 1,538 | 62.44% |
| TSLA240119C00180000 | 2023-06-07 12:08PM EDT | 180.00 | 66.67 | 64.30 | 65.00 | +4.27 | +6.84% | 74 | 41,469 | 60.88% |
| TSLA240119C00183330 | 2023-06-07 9:30AM EDT | 183.33 | 63.30 | 62.70 | 63.40 | +3.30 | +5.50% | 6 | 34,528 | 61.46% |
| TSLA240119C00185000 | 2023-06-07 12:07PM EDT | 185.00 | 62.60 | 61.70 | 62.30 | +4.05 | +6.92% | 15 | 1,960 | 61.28% |
| TSLA240119C00186670 | 2023-06-06 3:56PM EDT | 186.67 | 63.00 | 59.80 | 60.55 | +5.00 | +8.62% | 1 | 1,553 | 59.75% |
| TSLA240119C00190000 | 2023-06-07 11:40AM EDT | 190.00 | 61.05 | 58.10 | 58.85 | +5.05 | +9.02% | 13 | 3,921 | 60.00% |
| TSLA240119C00193330 | 2023-06-07 9:34AM EDT | 193.33 | 60.90 | 55.60 | 56.35 | +8.30 | +15.78% | 1 | 3,389 | 58.84% |
| TSLA240119C00195000 | 2023-06-07 11:36AM EDT | 195.00 | 56.10 | 55.45 | 56.15 | +2.95 | +5.55% | 13 | 1,757 | 60.01% |
| TSLA240119C00200000 | 2023-06-07 12:16PM EDT | 200.00 | 52.00 | 52.10 | 52.90 | +1.50 | +2.97% | 1,065 | 37,189 | 58.85% |
| TSLA240119C00203330 | 2023-06-07 10:58AM EDT | 203.33 | 50.70 | 50.50 | 51.00 | +4.25 | +9.15% | 20 | 6,476 | 58.72% |
| TSLA240119C00206670 | 2023-06-07 11:35AM EDT | 206.67 | 51.43 | 47.80 | 48.55 | +5.83 | +12.79% | 4 | 2,507 | 57.26% |
| TSLA240119C00210000 | 2023-06-07 11:29AM EDT | 210.00 | 49.70 | 46.85 | 47.50 | +4.75 | +10.57% | 1,273 | 11,164 | 58.15% |
| TSLA240119C00213330 | 2023-06-07 12:16PM EDT | 213.33 | 45.00 | 45.00 | 45.45 | +2.72 | +6.43% | 30 | 2,619 | 57.53% |
| TSLA240119C00216670 | 2023-06-07 11:40AM EDT | 216.67 | 45.70 | 43.20 | 43.80 | +5.50 | +13.68% | 19 | 8,614 | 57.19% |
| TSLA240119C00220000 | 2023-06-07 12:12PM EDT | 220.00 | 42.70 | 41.70 | 42.30 | +2.70 | +6.75% | 910 | 12,448 | 57.11% |
| TSLA240119C00223330 | 2023-06-07 12:03PM EDT | 223.33 | 41.00 | 39.75 | 40.50 | +4.02 | +10.87% | 31 | 7,744 | 56.43% |
| TSLA240119C00226670 | 2023-06-07 12:03PM EDT | 226.67 | 39.50 | 38.00 | 38.55 | +3.90 | +10.96% | 61 | 20,227 | 55.74% |
| TSLA240119C00230000 | 2023-06-07 12:16PM EDT | 230.00 | 36.65 | 37.05 | 37.40 | +1.35 | +3.82% | 1,502 | 22,500 | 56.14% |
| TSLA240119C00233330 | 2023-06-07 12:02PM EDT | 233.33 | 36.30 | 35.05 | 35.65 | +1.95 | +5.68% | 157 | 36,162 | 55.30% |
| TSLA240119C00236670 | 2023-06-07 11:35AM EDT | 236.67 | 36.61 | 33.55 | 34.25 | +4.68 | +14.66% | 22 | 2,111 | 55.01% |
| TSLA240119C00240000 | 2023-06-07 12:16PM EDT | 240.00 | 33.02 | 32.75 | 33.30 | +1.52 | +4.83% | 147 | 5,954 | 55.48% |
| TSLA240119C00243330 | 2023-06-07 11:38AM EDT | 243.33 | 33.53 | 31.60 | 32.10 | +4.08 | +13.85% | 160 | 6,052 | 55.47% |
| TSLA240119C00246670 | 2023-06-07 11:38AM EDT | 246.67 | 32.29 | 29.85 | 30.45 | +4.09 | +14.50% | 31 | 5,969 | 54.67% |
| TSLA240119C00250000 | 2023-06-07 12:16PM EDT | 250.00 | 29.00 | 28.65 | 29.15 | +0.90 | +3.20% | 1,648 | 26,934 | 54.44% |
| TSLA240119C00253330 | 2023-06-07 10:34AM EDT | 253.33 | 30.50 | 27.80 | 28.50 | +3.70 | +13.81% | 13 | 3,061 | 54.87% |
| TSLA240119C00256670 | 2023-06-07 10:34AM EDT | 256.67 | 29.15 | 26.45 | 27.05 | +2.85 | +10.84% | 16 | 3,395 | 54.33% |
| TSLA240119C00260000 | 2023-06-07 12:04PM EDT | 260.00 | 26.70 | 25.90 | 26.35 | +2.20 | +8.98% | 1,325 | 9,663 | 54.83% |
| TSLA240119C00263330 | 2023-06-07 10:34AM EDT | 263.33 | 26.50 | 24.35 | 25.00 | +3.70 | +16.23% | 45 | 7,863 | 54.12% |
| TSLA240119C00266670 | 2023-06-07 10:34AM EDT | 266.67 | 26.05 | 23.95 | 24.15 | +3.60 | +16.04% | 38 | 9,823 | 54.54% |
| TSLA240119C00270000 | 2023-06-07 12:12PM EDT | 270.00 | 23.60 | 23.15 | 23.30 | +2.23 | +10.44% | 3,020 | 6,563 | 54.62% |
| TSLA240119C00273330 | 2023-06-07 11:01AM EDT | 273.33 | 22.65 | 22.20 | 22.35 | +2.41 | +11.91% | 87 | 4,293 | 54.47% |
| TSLA240119C00276670 | 2023-06-07 10:37AM EDT | 276.67 | 22.70 | 21.30 | 21.45 | +3.20 | +16.41% | 56 | 2,983 | 54.36% |
| TSLA240119C00280000 | 2023-06-07 11:55AM EDT | 280.00 | 20.78 | 20.45 | 20.70 | +0.93 | +4.69% | 1,909 | 14,344 | 54.35% |
| TSLA240119C00283330 | 2023-06-07 10:28AM EDT | 283.33 | 21.90 | 19.75 | 19.90 | +3.60 | +19.67% | 116 | 3,260 | 54.37% |
| TSLA240119C00286670 | 2023-06-07 10:54AM EDT | 286.67 | 19.20 | 19.00 | 19.15 | +1.40 | +7.87% | 86 | 5,040 | 54.35% |
| TSLA240119C00290000 | 2023-06-07 11:47AM EDT | 290.00 | 19.20 | 17.90 | 18.40 | +1.85 | +10.66% | 78 | 9,781 | 54.02% |
| TSLA240119C00293330 | 2023-06-07 10:40AM EDT | 293.33 | 18.70 | 17.40 | 17.60 | +4.60 | +32.62% | 15 | 3,457 | 54.07% |
| TSLA240119C00296670 | 2023-06-07 10:40AM EDT | 296.67 | 18.00 | 16.70 | 16.80 | +2.80 | +18.42% | 38 | 2,683 | 53.93% |
| TSLA240119C00300000 | 2023-06-07 12:15PM EDT | 300.00 | 16.35 | 16.25 | 16.45 | +0.60 | +3.81% | 2,302 | 28,117 | 54.29% |
| TSLA240119C00303330 | 2023-06-07 11:45AM EDT | 303.33 | 16.35 | 15.75 | 15.90 | +1.75 | +11.99% | 32 | 4,348 | 54.43% |
| TSLA240119C00306670 | 2023-06-07 10:40AM EDT | 306.67 | 15.09 | 14.85 | 15.00 | +1.28 | +9.27% | 23 | 6,786 | 53.93% |
| TSLA240119C00310000 | 2023-06-07 10:55AM EDT | 310.00 | 14.75 | 14.35 | 14.50 | +1.04 | +7.59% | 110 | 4,240 | 54.04% |
| TSLA240119C00313330 | 2023-06-06 12:12PM EDT | 313.33 | 13.30 | 13.90 | 14.05 | 0.00 | - | 57 | 1,143 | 54.19% |
| TSLA240119C00316670 | 2023-06-07 9:53AM EDT | 316.67 | 13.95 | 13.40 | 13.70 | +0.95 | +7.31% | 10 | 4,975 | 54.36% |
| TSLA240119C00320000 | 2023-06-07 11:24AM EDT | 320.00 | 13.95 | 13.10 | 13.25 | +1.70 | +13.88% | 38 | 8,500 | 54.59% |
| TSLA240119C00323330 | 2023-06-07 10:03AM EDT | 323.33 | 14.29 | 12.60 | 12.80 | +4.14 | +40.79% | 6 | 758 | 54.61% |
| TSLA240119C00325000 | 2023-06-07 12:16PM EDT | 325.00 | 12.23 | 12.15 | 12.30 | +0.63 | +5.43% | 128 | 3,664 | 54.20% |
| TSLA240119C00326670 | 2023-06-07 10:00AM EDT | 326.67 | 13.80 | 12.05 | 12.20 | +3.70 | +36.63% | 6 | 1,475 | 54.43% |
| TSLA240119C00330000 | 2023-06-07 12:03PM EDT | 330.00 | 12.05 | 11.75 | 11.90 | +0.80 | +7.11% | 533 | 7,933 | 54.71% |
| TSLA240119C00333330 | 2023-06-07 12:09PM EDT | 333.33 | 11.80 | 11.25 | 11.40 | +1.39 | +13.35% | 792 | 30,025 | 54.60% |
| TSLA240119C00336670 | 2023-06-07 10:56AM EDT | 336.67 | 11.00 | 10.95 | 11.10 | +0.75 | +7.32% | 14 | 1,407 | 54.82% |
| TSLA240119C00340000 | 2023-06-07 11:30AM EDT | 340.00 | 11.60 | 10.45 | 10.60 | +1.78 | +18.13% | 468 | 4,309 | 54.65% |
| TSLA240119C00341670 | 2023-06-07 11:30AM EDT | 341.67 | 11.40 | 10.40 | 10.55 | +1.60 | +16.33% | 49 | 971 | 54.93% |
| TSLA240119C00343330 | 2023-06-07 12:00PM EDT | 343.33 | 10.30 | 10.25 | 10.40 | +0.65 | +6.74% | 41 | 645 | 55.01% |
| TSLA240119C00346670 | 2023-06-07 11:30AM EDT | 346.67 | 10.85 | 9.95 | 10.10 | +1.50 | +16.04% | 12 | 2,268 | 55.17% |
| TSLA240119C00350000 | 2023-06-07 12:12PM EDT | 350.00 | 9.80 | 9.60 | 9.75 | +0.45 | +4.81% | 235 | 18,113 | 55.20% |
| TSLA240119C00353330 | 2023-06-07 11:30AM EDT | 353.33 | 10.15 | 9.10 | 9.25 | +1.22 | +13.66% | 30 | 1,133 | 54.91% |
| TSLA240119C00356670 | 2023-06-07 11:30AM EDT | 356.67 | 9.85 | 9.00 | 9.15 | +1.53 | +18.39% | 27 | 851 | 55.39% |
| TSLA240119C00358330 | 2023-06-06 10:24AM EDT | 358.33 | 10.15 | 8.85 | 8.95 | +2.75 | +37.16% | 1 | 1,295 | 55.37% |
| TSLA240119C00360000 | 2023-06-07 11:30AM EDT | 360.00 | 9.45 | 8.70 | 8.85 | +1.25 | +15.24% | 69 | 9,684 | 55.45% |
| TSLA240119C00363330 | 2023-06-07 9:51AM EDT | 363.33 | 9.75 | 8.30 | 8.40 | +1.83 | +23.11% | 4 | 761 | 55.23% |
| TSLA240119C00366670 | 2023-06-07 11:42AM EDT | 366.67 | 8.70 | 8.05 | 8.20 | +1.00 | +12.99% | 29 | 38,147 | 55.40% |
| TSLA240119C00370000 | 2023-06-07 11:07AM EDT | 370.00 | 8.60 | 7.80 | 8.05 | +1.18 | +15.90% | 54 | 6,348 | 55.61% |
| TSLA240119C00373330 | 2023-06-07 9:41AM EDT | 373.33 | 8.45 | 7.55 | 7.80 | +1.03 | +13.88% | 1 | 1,153 | 55.69% |
| TSLA240119C00375000 | 2023-06-07 11:14AM EDT | 375.00 | 8.00 | 7.55 | 7.60 | +0.75 | +10.34% | 8 | 11,436 | 55.77% |
| TSLA240119C00376670 | 2023-06-07 11:48AM EDT | 376.67 | 7.80 | 7.45 | 7.55 | +0.85 | +12.23% | 12 | 699 | 55.91% |
| TSLA240119C00380000 | 2023-06-07 10:54AM EDT | 380.00 | 7.20 | 7.25 | 7.35 | +0.27 | +3.90% | 510 | 1,253 | 56.07% |
| TSLA240119C00383330 | 2023-06-06 3:18PM EDT | 383.33 | 8.13 | 7.00 | 7.15 | +1.56 | +23.74% | 3 | 3,046 | 56.15% |
| TSLA240119C00386670 | 2023-06-05 9:45AM EDT | 386.67 | 7.65 | 6.75 | 6.95 | +0.50 | +6.99% | 1 | 507 | 56.21% |
| TSLA240119C00390000 | 2023-06-07 11:40AM EDT | 390.00 | 7.08 | 6.55 | 6.65 | +0.90 | +14.56% | 66 | 1,229 | 56.19% |
| TSLA240119C00391670 | 2023-06-06 3:18PM EDT | 391.67 | 6.11 | 6.55 | 6.70 | 0.00 | - | 8 | 1,964 | 56.53% |
| TSLA240119C00393330 | 2023-06-07 10:15AM EDT | 393.33 | 7.30 | 6.35 | 6.50 | +1.05 | +16.80% | 10 | 691 | 56.33% |
| TSLA240119C00396670 | 2023-06-07 11:48AM EDT | 396.67 | 6.55 | 6.15 | 6.30 | +0.50 | +8.26% | 27 | 3,097 | 56.40% |
| TSLA240119C00400000 | 2023-06-07 12:11PM EDT | 400.00 | 6.25 | 6.00 | 6.10 | +0.25 | +4.17% | 1,496 | 43,346 | 56.50% |
| TSLA240119C00408330 | 2023-06-07 10:33AM EDT | 408.33 | 6.60 | 5.65 | 5.75 | +1.25 | +23.36% | 34 | 5,260 | 56.93% |
| TSLA240119C00410000 | 2022-08-24 10:37AM EDT | 410.00 | 554.73 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 12.50% |
| TSLA240119C00416670 | 2023-06-07 10:10AM EDT | 416.67 | 6.25 | 5.30 | 5.45 | +1.25 | +25.00% | 53 | 4,084 | 57.35% |
| TSLA240119C00420000 | 2022-08-23 2:20PM EDT | 420.00 | 533.05 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 12.50% |
| TSLA240119C00425000 | 2023-06-07 9:46AM EDT | 425.00 | 5.89 | 5.00 | 5.10 | +1.14 | +24.00% | 337 | 3,780 | 57.69% |
| TSLA240119C00430000 | 2022-08-15 12:24PM EDT | 430.00 | 560.45 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| TSLA240119C00433330 | 2023-06-07 9:46AM EDT | 433.33 | 5.50 | 4.65 | 4.80 | +0.84 | +18.03% | 306 | 5,725 | 57.95% |
| TSLA240119C00440000 | 2022-08-15 11:54AM EDT | 440.00 | 552.35 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| TSLA240119C00441670 | 2023-06-07 9:34AM EDT | 441.67 | 5.10 | 4.35 | 4.55 | +1.15 | +29.11% | 106 | 1,445 | 58.28% |
| TSLA240119C00450000 | 2023-06-07 11:53AM EDT | 450.00 | 4.20 | 4.15 | 4.25 | +0.25 | +6.33% | 556 | 6,537 | 58.61% |
| TSLA240119C00458330 | 2023-06-07 9:52AM EDT | 458.33 | 4.65 | 3.95 | 4.00 | +0.80 | +20.78% | 66 | 2,128 | 58.97% |
| TSLA240119C00460000 | 2022-08-15 11:59AM EDT | 460.00 | 536.70 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 12.50% |
| TSLA240119C00466670 | 2023-06-07 9:53AM EDT | 466.67 | 4.50 | 3.70 | 3.85 | +1.10 | +32.35% | 29 | 27,196 | 59.34% |
| TSLA240119C00470000 | 2022-08-15 1:52PM EDT | 470.00 | 536.70 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 12.50% |
| TSLA240119C00475000 | 2023-06-07 11:42AM EDT | 475.00 | 3.79 | 3.50 | 3.65 | +0.29 | +8.29% | 15 | 4,811 | 59.66% |
| TSLA240119C00480000 | 2022-08-17 9:30AM EDT | 480.00 | 506.97 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 25.00% |
| TSLA240119C00483330 | 2023-06-07 9:53AM EDT | 483.33 | 4.05 | 3.35 | 3.40 | +0.75 | +22.73% | 53 | 1,479 | 59.92% |
| TSLA240119C00490000 | 2022-08-22 1:29PM EDT | 490.00 | 462.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| TSLA240119C00491670 | 2023-06-07 9:53AM EDT | 491.67 | 3.85 | 3.20 | 3.30 | +0.65 | +20.31% | 37 | 2,392 | 60.42% |
| TSLA240119C00500000 | 2023-06-07 12:01PM EDT | 500.00 | 3.10 | 3.05 | 3.10 | +0.05 | +1.64% | 1,035 | 35,700 | 60.68% |
| TSLA240119C00510000 | 2022-08-01 1:57PM EDT | 510.00 | 473.75 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 25.00% |
| TSLA240119C00516670 | 2023-06-06 12:04PM EDT | 516.67 | 2.80 | 2.75 | 2.82 | 0.00 | - | 13 | 4,814 | 61.29% |
| TSLA240119C00520000 | 2022-08-16 11:57AM EDT | 520.00 | 496.75 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| TSLA240119C00530000 | 2022-08-16 10:45AM EDT | 530.00 | 478.70 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 25.00% |
| TSLA240119C00533330 | 2023-06-07 11:06AM EDT | 533.33 | 2.64 | 2.53 | 2.59 | +0.18 | +7.32% | 31 | 20,213 | 62.00% |
| TSLA240119C00540000 | 2022-08-15 3:43PM EDT | 540.00 | 487.00 | 0.00 | 0.00 | 0.00 | - | 9 | 98 | 25.00% |
| TSLA240119C00550000 | 2023-06-07 12:13PM EDT | 550.00 | 2.35 | 2.28 | 2.34 | +0.09 | +3.98% | 48 | 17,291 | 62.45% |
| TSLA240119C00558330 | 2023-06-07 10:19AM EDT | 558.33 | 2.53 | 2.18 | 2.24 | +0.32 | +14.48% | 1 | 1,138 | 62.74% |
| TSLA240119C00560000 | 2022-08-18 3:57PM EDT | 560.00 | 450.75 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 25.00% |
| TSLA240119C00566670 | 2023-06-07 11:30AM EDT | 566.67 | 2.33 | 2.12 | 2.18 | +0.52 | +28.73% | 1,211 | 10,221 | 63.20% |
| TSLA240119C00575000 | 2023-06-07 11:32AM EDT | 575.00 | 2.24 | 2.02 | 2.08 | +0.20 | +9.80% | 58 | 13,744 | 63.43% |
| TSLA240119C00580000 | 2022-08-16 12:25PM EDT | 580.00 | 456.75 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| TSLA240119C00583330 | 2023-06-07 10:43AM EDT | 583.33 | 2.14 | 1.94 | 1.99 | +0.15 | +7.54% | 107 | 13,783 | 63.70% |
| TSLA240119C00591670 | 2023-06-07 10:03AM EDT | 591.67 | 2.23 | 1.89 | 1.94 | +0.45 | +25.28% | 1 | 2,182 | 64.14% |
| TSLA240119C00600000 | 2023-06-07 11:32AM EDT | 600.00 | 1.99 | 1.83 | 1.86 | +0.17 | +9.34% | 132 | 18,279 | 64.43% |
| TSLA240119C00608330 | 2023-06-05 3:39PM EDT | 608.33 | 1.92 | 1.76 | 1.80 | +0.16 | +9.09% | 2 | 2,274 | 64.73% |
| TSLA240119C00610000 | 2022-08-22 12:41PM EDT | 610.00 | 387.93 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 25.00% |
| TSLA240119C00616670 | 2023-06-07 9:59AM EDT | 616.67 | 1.98 | 1.69 | 1.73 | +0.21 | +11.86% | 4 | 11,860 | 64.99% |
| TSLA240119C00620000 | 2022-08-17 10:42AM EDT | 620.00 | 412.80 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 25.00% |
| TSLA240119C00625000 | 2023-06-07 11:47AM EDT | 625.00 | 1.72 | 1.60 | 1.65 | +0.24 | +16.22% | 135 | 2,384 | 65.11% |
| TSLA240119C00630000 | 2022-08-24 11:14AM EDT | 630.00 | 407.50 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 25.00% |
| TSLA240119C00633330 | 2023-06-06 3:25PM EDT | 633.33 | 1.56 | 1.57 | 1.61 | 0.00 | - | 3 | 5,763 | 65.53% |
| TSLA240119C00640000 | 2022-08-19 11:09AM EDT | 640.00 | 380.00 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 25.00% |
| TSLA240119C00641670 | 2023-06-06 10:06AM EDT | 641.67 | 1.32 | 1.52 | 1.57 | 0.00 | - | 1 | 1,161 | 65.87% |
| TSLA240119C00650000 | 2023-06-07 10:33AM EDT | 650.00 | 1.68 | 1.47 | 1.50 | +0.19 | +12.75% | 18 | 3,226 | 66.09% |
| TSLA240119C00660000 | 2022-08-17 3:53PM EDT | 660.00 | 394.30 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 25.00% |
| TSLA240119C00666670 | 2023-06-07 11:45AM EDT | 666.67 | 1.40 | 1.34 | 1.40 | +0.01 | +0.72% | 26 | 40,608 | 66.48% |
| TSLA240119C00670000 | 2022-08-15 12:44PM EDT | 670.00 | 409.16 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 25.00% |
| TSLA240119C00675000 | 2023-06-07 9:58AM EDT | 675.00 | 1.56 | 1.33 | 1.35 | +0.22 | +16.42% | 2 | 4,568 | 66.85% |
| TSLA240119C00680000 | 2022-08-23 11:25AM EDT | 680.00 | 360.00 | 0.00 | 0.00 | 0.00 | - | 142 | 6,941 | 25.00% |
| TSLA240119C00683330 | 2023-06-07 10:34AM EDT | 683.33 | 1.50 | 1.28 | 1.31 | +0.27 | +21.95% | 23 | 7,093 | 67.09% |
| TSLA240119C00690000 | 2022-08-23 12:00PM EDT | 690.00 | 354.00 | 0.00 | 0.00 | 0.00 | - | 100 | 3,388 | 25.00% |
| TSLA240119C00691670 | 2023-06-06 12:25PM EDT | 691.67 | 1.30 | 1.23 | 1.27 | 0.00 | - | 3 | 1,644 | 67.30% |
| TSLA240119C00700000 | 2023-06-07 11:52AM EDT | 700.00 | 1.21 | 1.19 | 1.23 | -0.06 | -4.72% | 16 | 4,813 | 67.54% |
| TSLA240119C00708330 | 2023-06-07 9:46AM EDT | 708.33 | 1.23 | 1.13 | 1.18 | -0.02 | -1.60% | 3 | 789 | 67.63% |
| TSLA240119C00710000 | 2022-08-18 2:18PM EDT | 710.00 | 366.58 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 25.00% |
| TSLA240119C00716670 | 2023-06-06 11:47AM EDT | 716.67 | 1.14 | 1.11 | 1.16 | 0.00 | - | 1 | 6,012 | 68.01% |
| TSLA240119C00720000 | 2022-08-22 3:52PM EDT | 720.00 | 326.21 | 0.00 | 0.00 | 0.00 | - | 40 | 329 | 25.00% |
| TSLA240119C00725000 | 2023-06-06 3:08PM EDT | 725.00 | 1.11 | 1.08 | 1.12 | 0.00 | - | 2 | 3,090 | 68.24% |
| TSLA240119C00730000 | 2022-08-16 11:58AM EDT | 730.00 | 368.80 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 25.00% |
| TSLA240119C00733330 | 2023-06-07 9:37AM EDT | 733.33 | 1.23 | 1.06 | 1.09 | +0.16 | +14.95% | 2 | 3,511 | 68.53% |
| TSLA240119C00740000 | 2022-08-24 2:46PM EDT | 740.00 | 335.00 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 25.00% |
| TSLA240119C00741670 | 2023-06-06 1:51PM EDT | 741.67 | 1.05 | 1.01 | 1.04 | 0.00 | - | 1 | 910 | 68.59% |
| TSLA240119C00750000 | 2023-06-07 12:07PM EDT | 750.00 | 1.01 | 0.99 | 1.03 | -0.02 | -1.94% | 7 | 2,257 | 68.96% |
| TSLA240119C00758330 | 2023-06-07 11:05AM EDT | 758.33 | 1.00 | 0.94 | 0.98 | 0.00 | - | 16 | 1,091 | 68.97% |
| TSLA240119C00760000 | 2022-08-19 2:02PM EDT | 760.00 | 317.88 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 25.00% |
| TSLA240119C00766670 | 2023-06-07 10:36AM EDT | 766.67 | 1.05 | 0.93 | 0.97 | +0.16 | +17.98% | 6 | 1,872 | 69.36% |
| TSLA240119C00770000 | 2022-08-24 2:49PM EDT | 770.00 | 318.00 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
| TSLA240119C00775000 | 2023-06-07 11:11AM EDT | 775.00 | 0.97 | 0.90 | 0.95 | +0.12 | +14.12% | 2 | 2,931 | 69.60% |
| TSLA240119C00780000 | 2022-08-22 3:52PM EDT | 780.00 | 296.97 | 0.00 | 0.00 | 0.00 | - | 40 | 1,060 | 25.00% |
| TSLA240119C00783330 | 2023-06-07 10:17AM EDT | 783.33 | 1.00 | 0.88 | 0.91 | +0.10 | +11.11% | 4 | 786 | 69.78% |
| TSLA240119C00790000 | 2022-08-12 11:19AM EDT | 790.00 | 305.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,075 | 25.00% |
| TSLA240119C00791670 | 2023-06-05 2:30PM EDT | 791.67 | 1.01 | 0.85 | 0.89 | +0.14 | +16.09% | 3 | 3,242 | 69.97% |
| TSLA240119C00800000 | 2023-06-07 11:33AM EDT | 800.00 | 0.92 | 0.83 | 0.86 | +0.05 | +5.75% | 23 | 14,391 | 70.17% |
| TSLA240119C00808330 | 2023-06-06 11:46AM EDT | 808.33 | 0.89 | 0.78 | 0.83 | +0.06 | +7.23% | 25 | 4,043 | 70.19% |
| TSLA240119C00810000 | 2022-08-24 12:15PM EDT | 810.00 | 311.75 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 25.00% |
| TSLA240119C00816670 | 2023-06-07 11:40AM EDT | 816.67 | 0.82 | 0.78 | 0.82 | +0.03 | +3.80% | 14 | 5,686 | 70.58% |
| TSLA240119C00820000 | 2022-08-24 11:35AM EDT | 820.00 | 305.47 | 0.00 | 0.00 | 0.00 | - | 35 | 404 | 25.00% |
| TSLA240119C00825000 | 2023-06-07 11:59AM EDT | 825.00 | 0.78 | 0.77 | 0.80 | 0.00 | - | 728 | 83,863 | 70.85% |
| TSLA240119C00830000 | 2022-08-17 1:03PM EDT | 830.00 | 307.63 | 0.00 | 0.00 | 0.00 | - | 9 | 386 | 25.00% |
| TSLA240119C00840000 | 2022-08-22 1:35PM EDT | 840.00 | 267.72 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 25.00% |
| TSLA240119C00850000 | 2022-08-24 12:31PM EDT | 850.00 | 293.07 | 0.00 | 0.00 | 0.00 | - | 5 | 1,031 | 25.00% |
| TSLA240119C00860000 | 2022-08-22 2:12PM EDT | 860.00 | 259.56 | 0.00 | 0.00 | 0.00 | - | 1 | 763 | 25.00% |
| TSLA240119C00870000 | 2022-08-23 3:59PM EDT | 870.00 | 272.60 | 0.00 | 0.00 | 0.00 | - | 29 | 560 | 25.00% |
| TSLA240119C00880000 | 2022-08-24 1:41PM EDT | 880.00 | 273.00 | 0.00 | 0.00 | 0.00 | - | 2 | 452 | 25.00% |
| TSLA240119C00890000 | 2022-08-24 10:28AM EDT | 890.00 | 277.60 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 25.00% |
| TSLA240119C00900000 | 2022-08-24 3:49PM EDT | 900.00 | 260.20 | 0.00 | 0.00 | 0.00 | - | 225 | 5,637 | 25.00% |
| TSLA240119C00910000 | 2022-08-24 11:46AM EDT | 910.00 | 265.78 | 0.00 | 0.00 | 0.00 | - | 3 | 602 | 25.00% |
| TSLA240119C00920000 | 2022-08-24 12:56PM EDT | 920.00 | 259.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2,098 | 25.00% |
| TSLA240119C00930000 | 2022-08-24 1:07PM EDT | 930.00 | 257.00 | 0.00 | 0.00 | 0.00 | - | 6 | 715 | 25.00% |
| TSLA240119C00940000 | 2022-08-19 11:28AM EDT | 940.00 | 238.22 | 0.00 | 0.00 | 0.00 | - | 3 | 318 | 25.00% |
| TSLA240119C00950000 | 2022-08-23 10:39AM EDT | 950.00 | 237.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,547 | 25.00% |
| TSLA240119C00960000 | 2022-08-24 3:38PM EDT | 960.00 | 238.96 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 25.00% |
| TSLA240119C00970000 | 2022-08-23 2:58PM EDT | 970.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| TSLA240119C00975000 | 2022-08-18 10:06AM EDT | 975.00 | 243.52 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 25.00% |
| TSLA240119C00980000 | 2022-08-22 9:54AM EDT | 980.00 | 213.23 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 25.00% |
| TSLA240119C00990000 | 2022-08-24 2:48PM EDT | 990.00 | 227.83 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 25.00% |
| TSLA240119C01000000 | 2022-08-24 3:49PM EDT | 1,000.00 | 223.50 | 0.00 | 0.00 | 0.00 | - | 55 | 11,170 | 25.00% |
| TSLA240119C01010000 | 2022-08-24 9:46AM EDT | 1,010.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 25.00% |
| TSLA240119C01020000 | 2022-08-24 2:28PM EDT | 1,020.00 | 221.28 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 25.00% |
| TSLA240119C01025000 | 2022-08-22 10:15AM EDT | 1,025.00 | 198.28 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 25.00% |
| TSLA240119C01030000 | 2022-08-19 9:54AM EDT | 1,030.00 | 211.20 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 25.00% |
| TSLA240119C01040000 | 2022-08-23 11:57AM EDT | 1,040.00 | 205.65 | 0.00 | 0.00 | 0.00 | - | 4 | 576 | 25.00% |
| TSLA240119C01050000 | 2022-08-24 10:53AM EDT | 1,050.00 | 215.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,362 | 25.00% |
| TSLA240119C01060000 | 2022-08-12 1:13PM EDT | 1,060.00 | 202.35 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 25.00% |
| TSLA240119C01070000 | 2022-08-19 12:03PM EDT | 1,070.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| TSLA240119C01075000 | 2022-08-15 2:11PM EDT | 1,075.00 | 224.13 | 0.00 | 0.00 | 0.00 | - | 4 | 335 | 25.00% |
| TSLA240119C01080000 | 2022-08-12 3:23PM EDT | 1,080.00 | 204.60 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 25.00% |
| TSLA240119C01090000 | 2022-08-22 3:01PM EDT | 1,090.00 | 181.46 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 25.00% |
| TSLA240119C01100000 | 2022-08-24 2:44PM EDT | 1,100.00 | 193.15 | 0.00 | 0.00 | 0.00 | - | 174 | 13,970 | 25.00% |
| TSLA240119C01110000 | 2022-08-12 12:44PM EDT | 1,110.00 | 188.05 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 25.00% |
| TSLA240119C01120000 | 2022-08-22 1:12PM EDT | 1,120.00 | 173.09 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 50.00% |
| TSLA240119C01125000 | 2022-08-24 3:55PM EDT | 1,125.00 | 184.48 | 0.00 | 0.00 | 0.00 | - | 4 | 3,700 | 50.00% |
| TSLA240119C01130000 | 2022-07-08 10:38AM EDT | 1,130.00 | 137.90 | 173.55 | 179.15 | 0.00 | - | 2 | 27 | 411.92% |
| TSLA240119C01140000 | 2022-08-24 10:46AM EDT | 1,140.00 | 187.35 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 50.00% |
| TSLA240119C01150000 | 2022-08-24 3:56PM EDT | 1,150.00 | 177.64 | 0.00 | 0.00 | 0.00 | - | 7 | 1,079 | 50.00% |
| TSLA240119C01160000 | 2022-08-16 3:00PM EDT | 1,160.00 | 191.00 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 50.00% |
| TSLA240119C01170000 | 2022-08-04 2:53PM EDT | 1,170.00 | 198.62 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| TSLA240119C01175000 | 2022-08-22 9:39AM EDT | 1,175.00 | 159.60 | 0.00 | 0.00 | 0.00 | - | 5 | 662 | 50.00% |
| TSLA240119C01180000 | 2022-08-24 1:51PM EDT | 1,180.00 | 174.19 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| TSLA240119C01190000 | 2022-08-24 1:51PM EDT | 1,190.00 | 171.51 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 50.00% |
| TSLA240119C01200000 | 2022-08-24 3:59PM EDT | 1,200.00 | 165.10 | 0.00 | 0.00 | 0.00 | - | 93 | 9,243 | 50.00% |
| TSLA240119C01225000 | 2022-08-24 12:16PM EDT | 1,225.00 | 167.86 | 0.00 | 0.00 | 0.00 | - | 4 | 1,277 | 50.00% |
| TSLA240119C01250000 | 2022-08-24 10:38AM EDT | 1,250.00 | 161.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,093 | 50.00% |
| TSLA240119C01275000 | 2022-08-18 10:51AM EDT | 1,275.00 | 161.30 | 0.00 | 0.00 | 0.00 | - | 1 | 699 | 50.00% |
| TSLA240119C01300000 | 2022-08-24 3:51PM EDT | 1,300.00 | 142.70 | 0.00 | 0.00 | 0.00 | - | 7 | 2,217 | 50.00% |
| TSLA240119C01325000 | 2022-08-15 9:34AM EDT | 1,325.00 | 149.15 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 50.00% |
| TSLA240119C01350000 | 2022-08-24 11:09AM EDT | 1,350.00 | 138.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,208 | 50.00% |
| TSLA240119C01375000 | 2022-08-23 12:22PM EDT | 1,375.00 | 123.48 | 0.00 | 0.00 | 0.00 | - | 2 | 849 | 50.00% |
| TSLA240119C01400000 | 2022-08-24 2:40PM EDT | 1,400.00 | 124.77 | 0.00 | 0.00 | 0.00 | - | 12 | 10,739 | 50.00% |
| TSLA240119C01425000 | 2022-08-17 9:40AM EDT | 1,425.00 | 128.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1,403 | 50.00% |
| TSLA240119C01450000 | 2022-08-24 3:57PM EDT | 1,450.00 | 114.36 | 0.00 | 0.00 | 0.00 | - | 37 | 1,185 | 50.00% |
| TSLA240119C01475000 | 2022-08-24 3:57PM EDT | 1,475.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 7 | 684 | 50.00% |
| TSLA240119C01500000 | 2022-08-24 3:59PM EDT | 1,500.00 | 105.90 | 0.00 | 0.00 | 0.00 | - | 74 | 12,035 | 50.00% |
| TSLA240119C01550000 | 2022-08-24 2:40PM EDT | 1,550.00 | 101.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,863 | 50.00% |
| TSLA240119C01600000 | 2022-08-24 2:39PM EDT | 1,600.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 182 | 6,760 | 50.00% |
| TSLA240119C01650000 | 2022-08-24 2:43PM EDT | 1,650.00 | 88.20 | 0.00 | 0.00 | 0.00 | - | 11 | 4,523 | 50.00% |
| TSLA240119C01675000 | 2022-08-19 2:46PM EDT | 1,675.00 | 82.55 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 50.00% |
| TSLA240119C01700000 | 2022-08-24 3:40PM EDT | 1,700.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 48 | 3,838 | 50.00% |
| TSLA240119C01725000 | 2022-08-23 2:11PM EDT | 1,725.00 | 78.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4,929 | 50.00% |
| TSLA240119C01750000 | 2022-08-24 12:24PM EDT | 1,750.00 | 80.78 | 0.00 | 0.00 | 0.00 | - | 2 | 4,874 | 50.00% |
| TSLA240119C01775000 | 2022-08-18 2:01PM EDT | 1,775.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | 5 | 717 | 50.00% |
| TSLA240119C01800000 | 2022-08-24 2:43PM EDT | 1,800.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 388 | 5,679 | 50.00% |
| TSLA240119C01825000 | 2022-08-24 2:49PM EDT | 1,825.00 | 68.98 | 0.00 | 0.00 | 0.00 | - | 4 | 723 | 50.00% |
| TSLA240119C01850000 | 2022-08-24 3:15PM EDT | 1,850.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3,908 | 50.00% |
| TSLA240119C01875000 | 2022-08-24 10:24AM EDT | 1,875.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 50 | 615 | 50.00% |
| TSLA240119C01900000 | 2022-08-24 3:15PM EDT | 1,900.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 199 | 1,943 | 50.00% |
| TSLA240119C01925000 | 2022-08-16 2:58PM EDT | 1,925.00 | 67.95 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| TSLA240119C01950000 | 2022-08-24 3:15PM EDT | 1,950.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,049 | 50.00% |
| TSLA240119C02000000 | 2022-08-24 3:12PM EDT | 2,000.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 234 | 14,592 | 50.00% |
| TSLA240119C02025000 | 2022-08-23 9:56AM EDT | 2,025.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,405 | 50.00% |
| TSLA240119C02050000 | 2022-08-17 10:44AM EDT | 2,050.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,305 | 50.00% |
| TSLA240119C02075000 | 2022-08-19 9:44AM EDT | 2,075.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 555 | 50.00% |
| TSLA240119C02100000 | 2022-08-24 2:24PM EDT | 2,100.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 74 | 1,351 | 50.00% |
| TSLA240119C02125000 | 2022-08-17 12:08PM EDT | 2,125.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 60 | 173 | 50.00% |
| TSLA240119C02150000 | 2022-08-15 11:34AM EDT | 2,150.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,976 | 50.00% |
| TSLA240119C02175000 | 2022-08-15 3:07PM EDT | 2,175.00 | 52.97 | 0.00 | 0.00 | 0.00 | - | 1 | 894 | 50.00% |
| TSLA240119C02200000 | 2022-08-24 2:42PM EDT | 2,200.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 87 | 1,274 | 50.00% |
| TSLA240119C02225000 | 2022-08-15 12:50PM EDT | 2,225.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 50.00% |
| TSLA240119C02250000 | 2022-08-24 10:28AM EDT | 2,250.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 50.00% |
| TSLA240119C02275000 | 2022-08-24 10:47AM EDT | 2,275.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 50.00% |
| TSLA240119C02300000 | 2022-08-24 1:58PM EDT | 2,300.00 | 41.17 | 0.00 | 0.00 | 0.00 | - | 246 | 1,002 | 50.00% |
| TSLA240119C02325000 | 2022-08-23 9:31AM EDT | 2,325.00 | 35.52 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 50.00% |
| TSLA240119C02350000 | 2022-08-18 3:52PM EDT | 2,350.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 50.00% |
| TSLA240119C02375000 | 2022-08-22 11:43AM EDT | 2,375.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 40 | 1,145 | 50.00% |
| TSLA240119C02400000 | 2022-08-24 2:42PM EDT | 2,400.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 170 | 4,363 | 50.00% |
| TSLA240119C02425000 | 2022-08-24 11:32AM EDT | 2,425.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,162 | 50.00% |
| TSLA240119C02450000 | 2022-08-24 1:26PM EDT | 2,450.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 68 | 1,872 | 50.00% |
| TSLA240119C02475000 | 2022-08-24 3:56PM EDT | 2,475.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 833 | 15,505 | 50.00% |
Ventaspara19 de enero de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240119P00001670 | 2023-05-16 3:24PM EDT | 1.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34,722 | 193.75% |
| TSLA240119P00003330 | 2023-05-09 11:05AM EDT | 3.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 9,605 | 165.63% |
| TSLA240119P00005000 | 2023-06-01 2:35PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,872 | 150.00% |
| TSLA240119P00006670 | 2023-06-06 3:59PM EDT | 6.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,654 | 137.50% |
| TSLA240119P00008330 | 2023-06-06 3:59PM EDT | 8.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,298 | 125.00% |
| TSLA240119P00010000 | 2023-06-06 10:09AM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 101 | 6,016 | 129.69% |
| TSLA240119P00011670 | 2023-06-06 3:59PM EDT | 11.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,075 | 112.50% |
| TSLA240119P00013330 | 2023-06-07 11:01AM EDT | 13.33 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 743 | 117.19% |
| TSLA240119P00015000 | 2023-06-05 3:21PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 2,138 | 117.97% |
| TSLA240119P00016670 | 2023-06-05 3:21PM EDT | 16.67 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 5,219 | 107.81% |
| TSLA240119P00018330 | 2023-06-06 9:59AM EDT | 18.33 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 6,287 | 110.16% |
| TSLA240119P00020000 | 2023-06-06 3:31PM EDT | 20.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 4 | 9,136 | 107.81% |
| TSLA240119P00021670 | 2023-06-07 9:30AM EDT | 21.67 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 1,034 | 105.47% |
| TSLA240119P00023330 | 2023-06-02 10:57AM EDT | 23.33 | 0.06 | 0.02 | 0.06 | 0.00 | - | 2 | 3,747 | 102.34% |
| TSLA240119P00025000 | 2023-06-06 1:21PM EDT | 25.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 16 | 3,991 | 103.13% |
| TSLA240119P00026670 | 2023-05-31 12:27PM EDT | 26.67 | 0.11 | 0.04 | 0.08 | 0.00 | - | 33 | 1,201 | 99.90% |
| TSLA240119P00028330 | 2023-06-07 10:40AM EDT | 28.33 | 0.06 | 0.05 | 0.09 | -0.06 | -50.00% | 2 | 759 | 98.63% |
| TSLA240119P00030000 | 2023-06-07 10:54AM EDT | 30.00 | 0.09 | 0.06 | 0.10 | -0.02 | -18.18% | 56 | 10,248 | 97.27% |
| TSLA240119P00031670 | 2023-06-07 10:55AM EDT | 31.67 | 0.10 | 0.07 | 0.11 | -0.03 | -23.08% | 12 | 1,337 | 95.90% |
| TSLA240119P00033330 | 2023-06-07 10:55AM EDT | 33.33 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 30 | 31,850 | 96.29% |
| TSLA240119P00035000 | 2022-08-01 2:49PM EDT | 35.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 50.00% |
| TSLA240119P00040000 | 2022-08-19 12:09PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 50.00% |
| TSLA240119P00045000 | 2022-08-15 12:18PM EDT | 45.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| TSLA240119P00050000 | 2023-06-07 10:55AM EDT | 50.00 | 0.32 | 0.28 | 0.31 | -0.03 | -8.57% | 71 | 34,291 | 85.06% |
| TSLA240119P00055000 | 2023-06-07 11:27AM EDT | 55.00 | 0.37 | 0.36 | 0.40 | -0.04 | -9.76% | 1 | 1,627 | 82.62% |
| TSLA240119P00060000 | 2023-06-07 9:36AM EDT | 60.00 | 0.50 | 0.46 | 0.49 | -0.01 | -1.96% | 1 | 2,526 | 80.27% |
| TSLA240119P00065000 | 2023-06-07 11:43AM EDT | 65.00 | 0.59 | 0.56 | 0.60 | -0.04 | -6.35% | 1 | 858 | 77.98% |
| TSLA240119P00066670 | 2023-06-07 11:05AM EDT | 66.67 | 0.63 | 0.61 | 0.65 | -0.08 | -11.27% | 36 | 15,463 | 77.44% |
| TSLA240119P00070000 | 2023-06-07 9:49AM EDT | 70.00 | 0.74 | 0.69 | 0.73 | -0.06 | -7.50% | 15 | 2,799 | 75.98% |
| TSLA240119P00075000 | 2023-06-07 11:54AM EDT | 75.00 | 0.86 | 0.84 | 0.88 | -0.09 | -9.47% | 37 | 5,779 | 74.10% |
| TSLA240119P00080000 | 2023-06-07 11:53AM EDT | 80.00 | 1.02 | 1.01 | 1.05 | -0.09 | -8.11% | 36 | 6,289 | 72.31% |
| TSLA240119P00083330 | 2023-06-07 10:59AM EDT | 83.33 | 1.14 | 1.15 | 1.18 | -0.14 | -10.94% | 4 | 8,209 | 71.29% |
| TSLA240119P00085000 | 2023-06-07 11:04AM EDT | 85.00 | 1.20 | 1.21 | 1.25 | -0.14 | -10.45% | 8 | 3,673 | 70.70% |
| TSLA240119P00090000 | 2023-06-07 11:07AM EDT | 90.00 | 1.41 | 1.43 | 1.46 | -0.17 | -10.76% | 30 | 3,526 | 69.04% |
| TSLA240119P00095000 | 2023-06-07 11:16AM EDT | 95.00 | 1.64 | 1.67 | 1.71 | -0.21 | -11.35% | 8 | 1,862 | 67.49% |
| TSLA240119P00100000 | 2023-06-07 12:04PM EDT | 100.00 | 1.95 | 1.97 | 2.01 | -0.22 | -10.14% | 270 | 50,196 | 66.19% |
| TSLA240119P00105000 | 2023-06-07 11:29AM EDT | 105.00 | 2.21 | 2.26 | 2.32 | -0.29 | -11.60% | 13 | 2,462 | 64.70% |
| TSLA240119P00110000 | 2023-06-07 12:15PM EDT | 110.00 | 2.64 | 2.61 | 2.65 | -0.28 | -9.59% | 14 | 9,408 | 63.31% |
| TSLA240119P00115000 | 2023-06-07 11:59AM EDT | 115.00 | 3.02 | 3.00 | 3.10 | -0.30 | -9.04% | 36 | 6,323 | 62.18% |
| TSLA240119P00116670 | 2023-06-07 11:28AM EDT | 116.67 | 3.05 | 3.15 | 3.25 | -0.55 | -15.28% | 5 | 8,664 | 61.82% |
| TSLA240119P00120000 | 2023-06-07 12:04PM EDT | 120.00 | 3.44 | 3.45 | 3.55 | -0.36 | -9.47% | 84 | 12,770 | 61.02% |
| TSLA240119P00123330 | 2023-06-07 10:17AM EDT | 123.33 | 3.70 | 3.80 | 3.90 | -0.45 | -10.84% | 3 | 2,176 | 60.36% |
| TSLA240119P00125000 | 2023-06-07 12:00PM EDT | 125.00 | 3.95 | 3.90 | 4.00 | -0.40 | -9.20% | 293 | 13,679 | 59.69% |
| TSLA240119P00126670 | 2023-06-06 3:35PM EDT | 126.67 | 4.15 | 4.05 | 4.10 | -0.40 | -8.79% | 2 | 7,637 | 59.11% |
| TSLA240119P00130000 | 2023-06-07 12:07PM EDT | 130.00 | 4.45 | 4.50 | 4.60 | -0.45 | -9.18% | 261 | 14,541 | 58.80% |
| TSLA240119P00133330 | 2023-06-07 11:26AM EDT | 133.33 | 4.75 | 4.85 | 5.00 | -0.75 | -13.64% | 4 | 11,004 | 58.01% |
| TSLA240119P00135000 | 2023-06-07 12:15PM EDT | 135.00 | 5.12 | 5.05 | 5.15 | -0.58 | -10.18% | 29 | 2,807 | 57.55% |
| TSLA240119P00136670 | 2023-06-07 10:22AM EDT | 136.67 | 5.20 | 5.30 | 5.40 | -1.05 | -16.80% | 1 | 3,231 | 57.32% |
| TSLA240119P00140000 | 2023-06-07 12:15PM EDT | 140.00 | 5.80 | 5.75 | 5.85 | -0.52 | -8.23% | 289 | 7,858 | 56.65% |
| TSLA240119P00143330 | 2023-06-07 10:51AM EDT | 143.33 | 6.20 | 6.25 | 6.35 | -0.80 | -11.43% | 45 | 2,998 | 56.06% |
| TSLA240119P00145000 | 2023-06-07 11:21AM EDT | 145.00 | 6.35 | 6.55 | 6.65 | -0.85 | -11.81% | 26 | 4,608 | 55.87% |
| TSLA240119P00146670 | 2023-06-06 10:25AM EDT | 146.67 | 7.90 | 6.75 | 6.85 | 0.00 | - | 98 | 1,241 | 55.37% |
| TSLA240119P00150000 | 2023-06-07 12:04PM EDT | 150.00 | 7.25 | 7.35 | 7.45 | -0.70 | -8.81% | 521 | 25,170 | 54.90% |
| TSLA240119P00153330 | 2023-06-07 11:20AM EDT | 153.33 | 7.77 | 7.90 | 8.00 | -1.68 | -17.78% | 2 | 1,441 | 54.21% |
| TSLA240119P00155000 | 2023-06-07 11:21AM EDT | 155.00 | 8.06 | 8.35 | 8.40 | -1.14 | -12.39% | 18 | 3,302 | 54.22% |
| TSLA240119P00156670 | 2023-06-07 12:05PM EDT | 156.67 | 8.45 | 8.55 | 8.75 | -1.00 | -10.58% | 19 | 1,100 | 53.83% |
| TSLA240119P00160000 | 2023-06-07 12:09PM EDT | 160.00 | 9.10 | 9.25 | 9.35 | -0.89 | -8.91% | 324 | 19,791 | 53.24% |
| TSLA240119P00163330 | 2023-06-06 1:50PM EDT | 163.33 | 11.05 | 10.10 | 10.20 | 0.00 | - | 93 | 8,175 | 53.03% |
| TSLA240119P00165000 | 2023-06-07 12:05PM EDT | 165.00 | 10.20 | 10.30 | 10.45 | -1.25 | -10.92% | 54 | 4,156 | 52.44% |
| TSLA240119P00166670 | 2023-06-07 11:37AM EDT | 166.67 | 10.35 | 10.70 | 11.00 | -1.52 | -12.81% | 5 | 6,608 | 52.38% |
| TSLA240119P00170000 | 2023-06-07 11:25AM EDT | 170.00 | 11.42 | 11.55 | 11.70 | -1.43 | -11.13% | 231 | 9,951 | 51.84% |
| TSLA240119P00173330 | 2023-06-07 11:27AM EDT | 173.33 | 11.90 | 12.55 | 12.65 | -1.80 | -13.14% | 10 | 2,730 | 51.62% |
| TSLA240119P00175000 | 2023-06-07 11:21AM EDT | 175.00 | 12.50 | 12.80 | 13.00 | -1.30 | -9.42% | 57 | 11,706 | 51.10% |
| TSLA240119P00176670 | 2023-06-06 1:47PM EDT | 176.67 | 13.30 | 13.25 | 13.45 | -1.33 | -9.09% | 5 | 1,853 | 50.87% |
| TSLA240119P00180000 | 2023-06-07 12:16PM EDT | 180.00 | 14.45 | 14.30 | 14.45 | -1.15 | -7.37% | 1,343 | 21,591 | 50.58% |
| TSLA240119P00183330 | 2023-06-07 10:05AM EDT | 183.33 | 14.87 | 15.45 | 15.60 | -2.08 | -12.27% | 5 | 7,820 | 50.43% |
| TSLA240119P00185000 | 2023-06-07 10:48AM EDT | 185.00 | 16.00 | 15.75 | 15.95 | -1.00 | -5.88% | 10 | 1,625 | 50.05% |
| TSLA240119P00186670 | 2023-06-07 10:22AM EDT | 186.67 | 15.90 | 16.40 | 16.60 | -1.95 | -10.92% | 1 | 2,840 | 50.06% |
| TSLA240119P00190000 | 2023-06-07 12:15PM EDT | 190.00 | 17.55 | 17.40 | 17.55 | -1.55 | -8.12% | 249 | 4,312 | 49.39% |
| TSLA240119P00193330 | 2023-06-07 11:50AM EDT | 193.33 | 18.25 | 18.60 | 18.70 | -2.80 | -13.30% | 1 | 8,126 | 49.00% |
| TSLA240119P00195000 | 2023-06-07 12:00PM EDT | 195.00 | 19.25 | 19.15 | 19.35 | -1.45 | -7.00% | 42 | 1,589 | 48.90% |
| TSLA240119P00200000 | 2023-06-07 12:12PM EDT | 200.00 | 21.00 | 21.30 | 21.45 | -1.50 | -6.67% | 348 | 21,663 | 48.71% |
| TSLA240119P00203330 | 2023-06-07 11:15AM EDT | 203.33 | 21.80 | 22.45 | 22.60 | -2.65 | -10.84% | 1 | 2,403 | 48.09% |
| TSLA240119P00206670 | 2023-06-07 9:46AM EDT | 206.67 | 23.66 | 24.10 | 24.15 | -2.23 | -8.61% | 1 | 1,714 | 48.01% |
| TSLA240119P00210000 | 2023-06-07 11:44AM EDT | 210.00 | 24.70 | 25.25 | 25.35 | -2.75 | -10.02% | 120 | 9,709 | 47.32% |
| TSLA240119P00213330 | 2023-06-07 10:33AM EDT | 213.33 | 25.75 | 26.65 | 26.80 | -3.30 | -11.36% | 30 | 2,853 | 46.95% |
| TSLA240119P00216670 | 2023-06-07 10:36AM EDT | 216.67 | 27.83 | 28.20 | 28.40 | -2.87 | -9.35% | 62 | 6,226 | 46.72% |
| TSLA240119P00220000 | 2023-06-07 12:09PM EDT | 220.00 | 29.40 | 29.80 | 29.95 | -2.60 | -8.13% | 595 | 6,733 | 46.35% |
| TSLA240119P00223330 | 2023-06-07 12:14PM EDT | 223.33 | 31.50 | 31.75 | 31.95 | -2.10 | -6.25% | 315 | 1,698 | 46.55% |
| TSLA240119P00226670 | 2023-06-07 12:08PM EDT | 226.67 | 32.85 | 33.55 | 33.75 | -2.55 | -7.20% | 317 | 2,854 | 46.38% |
| TSLA240119P00230000 | 2023-06-07 12:03PM EDT | 230.00 | 34.75 | 35.45 | 35.60 | -3.00 | -7.95% | 110 | 18,582 | 46.22% |
| TSLA240119P00233330 | 2023-06-07 10:42AM EDT | 233.33 | 35.93 | 37.30 | 37.45 | -4.02 | -10.06% | 54 | 13,199 | 45.99% |
| TSLA240119P00236670 | 2023-06-07 10:20AM EDT | 236.67 | 37.95 | 38.70 | 39.50 | -6.20 | -14.04% | 14 | 1,778 | 45.96% |
| TSLA240119P00240000 | 2023-06-07 11:44AM EDT | 240.00 | 40.00 | 40.55 | 41.45 | -2.90 | -6.76% | 17 | 3,846 | 45.73% |
| TSLA240119P00243330 | 2023-06-06 1:47PM EDT | 243.33 | 45.85 | 42.55 | 43.30 | 0.00 | - | 1 | 1,983 | 45.29% |
| TSLA240119P00246670 | 2023-06-07 11:30AM EDT | 246.67 | 43.00 | 44.70 | 45.35 | -5.15 | -10.70% | 11 | 1,828 | 45.06% |
| TSLA240119P00250000 | 2023-06-07 12:07PM EDT | 250.00 | 46.52 | 47.00 | 47.85 | -3.38 | -6.77% | 591 | 6,002 | 45.40% |
| TSLA240119P00253330 | 2023-06-07 9:50AM EDT | 253.33 | 47.60 | 49.20 | 50.10 | -17.00 | -26.32% | 3 | 2,463 | 45.34% |
| TSLA240119P00256670 | 2023-06-07 10:20AM EDT | 256.67 | 49.63 | 51.05 | 52.35 | -4.37 | -8.09% | 10 | 2,129 | 45.20% |
| TSLA240119P00260000 | 2023-06-07 11:44AM EDT | 260.00 | 52.60 | 53.30 | 54.10 | -5.50 | -9.47% | 23 | 2,987 | 44.28% |
| TSLA240119P00263330 | 2023-06-07 9:50AM EDT | 263.33 | 54.20 | 55.95 | 56.95 | -10.15 | -15.77% | 8 | 2,145 | 44.89% |
| TSLA240119P00266670 | 2023-06-07 9:50AM EDT | 266.67 | 58.72 | 57.90 | 59.25 | -3.88 | -6.20% | 29 | 8,560 | 44.64% |
| TSLA240119P00270000 | 2023-06-07 10:52AM EDT | 270.00 | 60.92 | 60.30 | 61.15 | -3.43 | -5.33% | 26 | 4,093 | 43.73% |
| TSLA240119P00273330 | 2023-06-07 9:50AM EDT | 273.33 | 61.20 | 63.15 | 64.20 | -7.95 | -11.50% | 7 | 3,044 | 44.50% |
| TSLA240119P00276670 | 2023-06-07 9:50AM EDT | 276.67 | 63.55 | 65.20 | 66.10 | -5.88 | -8.47% | 30 | 1,637 | 43.44% |
| TSLA240119P00280000 | 2023-06-07 11:22AM EDT | 280.00 | 66.72 | 67.75 | 68.65 | -5.88 | -8.10% | 17 | 6,976 | 43.33% |
| TSLA240119P00283330 | 2023-06-07 11:43AM EDT | 283.33 | 69.13 | 70.30 | 71.20 | -5.44 | -7.30% | 1 | 648 | 43.16% |
| TSLA240119P00286670 | 2023-05-03 2:23PM EDT | 286.67 | 122.09 | 81.00 | 82.40 | 0.00 | - | 8 | 757 | 55.32% |
| TSLA240119P00290000 | 2023-06-07 11:43AM EDT | 290.00 | 74.28 | 75.45 | 76.40 | -10.52 | -12.41% | 10 | 1,141 | 42.80% |
| TSLA240119P00293330 | 2023-05-16 10:30AM EDT | 293.33 | 77.11 | 78.30 | 79.30 | -48.59 | -38.66% | 1 | 532 | 43.05% |
| TSLA240119P00296670 | 2023-05-17 3:56PM EDT | 296.67 | 122.00 | 81.30 | 82.55 | 0.00 | - | 190 | 80 | 43.85% |
| TSLA240119P00300000 | 2023-06-07 12:16PM EDT | 300.00 | 84.60 | 83.50 | 84.60 | -3.80 | -4.30% | 22 | 783 | 42.52% |
| TSLA240119P00303330 | 2023-06-02 9:38AM EDT | 303.33 | 97.25 | 86.50 | 87.50 | 0.00 | - | 1 | 2 | 42.64% |
| TSLA240119P00306670 | 2023-04-25 11:34AM EDT | 306.67 | 143.65 | 121.85 | 124.50 | 0.00 | - | 5 | 5 | 92.70% |
| TSLA240119P00310000 | 2023-06-07 11:40AM EDT | 310.00 | 90.40 | 91.85 | 92.85 | -12.10 | -11.80% | 1 | 257 | 41.85% |
| TSLA240119P00313330 | 2023-05-22 11:31AM EDT | 313.33 | 127.67 | 94.75 | 95.70 | 0.00 | - | 10 | 1 | 41.71% |
| TSLA240119P00316670 | 2023-06-02 9:45AM EDT | 316.67 | 108.75 | 97.60 | 98.60 | 0.00 | - | 10 | 51 | 41.61% |
| TSLA240119P00320000 | 2023-06-07 11:22AM EDT | 320.00 | 99.17 | 101.05 | 102.20 | -37.03 | -27.19% | 3 | 1,157 | 42.95% |
| TSLA240119P00323330 | 2023-04-20 3:17PM EDT | 323.33 | 164.15 | 141.50 | 145.50 | 0.00 | - | 965 | 0 | 102.73% |
| TSLA240119P00325000 | 2023-05-25 11:15AM EDT | 325.00 | 140.41 | 104.85 | 105.85 | 0.00 | - | 80 | 85 | 41.16% |
| TSLA240119P00326670 | 2023-04-20 3:16PM EDT | 326.67 | 164.10 | 144.85 | 149.00 | 0.00 | - | 2,545 | 0 | 103.78% |
| TSLA240119P00330000 | 2023-06-06 12:40PM EDT | 330.00 | 114.97 | 109.85 | 111.30 | 0.00 | - | 3 | 23 | 43.27% |
| TSLA240119P00333330 | 2023-06-07 10:53AM EDT | 333.33 | 110.98 | 112.25 | 113.25 | -34.02 | -23.46% | 3 | 1,073 | 40.72% |
| TSLA240119P00336670 | 2023-05-23 11:26AM EDT | 336.67 | 145.77 | 115.25 | 116.25 | 0.00 | - | 75 | 0 | 40.53% |
| TSLA240119P00340000 | 2023-05-26 9:44AM EDT | 340.00 | 152.13 | 118.80 | 120.00 | 0.00 | - | 20 | 20 | 42.28% |
| TSLA240119P00341670 | 2023-05-22 9:32AM EDT | 341.67 | 160.00 | 119.75 | 122.25 | 0.00 | - | 1 | 5 | 44.04% |
| TSLA240119P00343330 | 2023-03-20 10:22AM EDT | 343.33 | 161.33 | 161.25 | 163.85 | 0.00 | - | 10 | 10 | 106.68% |
| TSLA240119P00346670 | 2023-04-26 10:15AM EDT | 346.67 | 191.60 | 155.20 | 158.30 | 0.00 | - | 1 | 3 | 94.44% |
| TSLA240119P00350000 | 2023-06-02 9:33AM EDT | 350.00 | 140.00 | 128.00 | 129.20 | 0.00 | - | 1 | 447 | 42.09% |
| TSLA240119P00353330 | 2023-05-26 11:39AM EDT | 353.33 | 161.41 | 130.70 | 131.80 | 0.00 | - | 195 | 195 | 40.55% |
| TSLA240119P00356670 | 2023-05-26 11:41AM EDT | 356.67 | 164.82 | 133.45 | 134.55 | 0.00 | - | 20 | 20 | 39.20% |
| TSLA240119P00358330 | 2023-02-01 4:32PM EDT | 358.33 | 177.42 | 161.85 | 163.25 | 0.00 | - | 2 | 3 | 88.63% |
| TSLA240119P00360000 | 2023-05-31 2:57PM EDT | 360.00 | 161.02 | 136.70 | 137.70 | 0.00 | - | 117 | 705 | 39.12% |
| TSLA240119P00363330 | 2023-03-29 12:07PM EDT | 363.33 | 171.49 | 198.00 | 200.05 | 0.00 | - | 1 | 0 | 134.85% |
| TSLA240119P00366670 | 2023-05-31 3:03PM EDT | 366.67 | 167.64 | 142.90 | 143.90 | 0.00 | - | 89 | 942 | 38.40% |
| TSLA240119P00370000 | 2023-05-17 10:00AM EDT | 370.00 | 200.30 | 146.25 | 147.40 | 0.00 | - | 2 | 0 | 39.62% |
| TSLA240119P00373330 | 2023-02-13 4:24PM EDT | 373.33 | 181.29 | 191.45 | 194.60 | 0.00 | - | 2 | 12 | 114.44% |
| TSLA240119P00375000 | 2023-05-04 11:42AM EDT | 375.00 | 212.70 | 161.00 | 164.00 | 0.00 | - | 2 | 3 | 65.07% |
| TSLA240119P00376670 | 2023-04-24 3:55PM EDT | 376.67 | 213.85 | 191.90 | 195.60 | 0.00 | - | 3 | 0 | 111.44% |
| TSLA240119P00380000 | 2023-04-12 3:51PM EDT | 380.00 | 198.80 | 209.85 | 214.05 | 0.00 | - | 190 | 0 | 133.26% |
| TSLA240119P00383330 | 2023-02-17 12:50PM EDT | 383.33 | 186.20 | 201.75 | 204.80 | 0.00 | - | 2 | 0 | 116.96% |
| TSLA240119P00386670 | 2023-02-06 11:53AM EDT | 386.67 | 195.15 | 203.80 | 204.95 | 0.00 | - | 2 | 203 | 114.47% |
| TSLA240119P00390000 | 2023-06-01 9:38AM EDT | 390.00 | 189.13 | 165.00 | 166.95 | 0.00 | - | 20 | 180 | 40.69% |
| TSLA240119P00391670 | 2023-02-07 11:51AM EDT | 391.67 | 200.15 | 208.30 | 210.55 | 0.00 | - | 2 | 0 | 115.58% |
| TSLA240119P00393330 | 2023-01-27 2:48PM EDT | 393.33 | 216.85 | 197.15 | 198.90 | 0.00 | - | 8 | 4 | 96.82% |
| TSLA240119P00396670 | 2022-12-28 4:04PM EDT | 396.67 | 285.45 | 216.15 | 223.10 | 0.00 | - | 2 | 0 | 124.01% |
| TSLA240119P00400000 | 2023-06-06 9:46AM EDT | 400.00 | 187.00 | 174.65 | 176.20 | 0.00 | - | 1 | 1,454 | 37.81% |
| TSLA240119P00408330 | 2023-06-01 3:32PM EDT | 408.33 | 200.69 | 182.70 | 185.55 | 0.00 | - | 5 | 5 | 44.52% |
| TSLA240119P00410000 | 2022-08-17 1:56PM EDT | 410.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 0.00% |
| TSLA240119P00416670 | 2023-06-06 10:07AM EDT | 416.67 | 202.83 | 190.90 | 194.15 | 0.00 | - | 40 | 2,348 | 46.80% |
| TSLA240119P00420000 | 2022-08-24 3:56PM EDT | 420.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| TSLA240119P00425000 | 2023-06-06 3:32PM EDT | 425.00 | 204.97 | 198.15 | 201.60 | 0.00 | - | 60 | 240 | 43.53% |
| TSLA240119P00430000 | 2022-08-11 10:17AM EDT | 430.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| TSLA240119P00433330 | 2023-06-06 12:27PM EDT | 433.33 | 212.81 | 207.05 | 210.95 | 0.00 | - | 14 | 28 | 49.61% |
| TSLA240119P00440000 | 2022-08-16 12:16PM EDT | 440.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| TSLA240119P00441670 | 2023-05-10 3:58PM EDT | 441.67 | 272.58 | 215.20 | 218.50 | 0.00 | - | 2 | 0 | 46.88% |
| TSLA240119P00450000 | 2023-06-07 10:22AM EDT | 450.00 | 220.33 | 222.90 | 226.55 | -10.02 | -4.35% | 305 | 2,101 | 46.23% |
| TSLA240119P00458330 | 2023-04-25 3:58PM EDT | 458.33 | 296.84 | 271.75 | 276.45 | 0.00 | - | 1 | 0 | 124.88% |
| TSLA240119P00460000 | 2022-08-10 10:11AM EDT | 460.00 | 55.04 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| TSLA240119P00466670 | 2022-12-21 3:05PM EDT | 466.67 | 327.11 | 331.70 | 336.40 | 0.00 | - | 1 | 0 | 200.34% |
| TSLA240119P00470000 | 2022-08-24 3:48PM EDT | 470.00 | 50.79 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
| TSLA240119P00475000 | 2023-04-04 2:07PM EDT | 475.00 | 282.91 | 310.80 | 315.40 | 0.00 | - | 2 | 0 | 159.37% |
| TSLA240119P00480000 | 2022-08-22 11:39AM EDT | 480.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| TSLA240119P00483330 | 2023-03-14 1:09PM EDT | 483.33 | 300.46 | 296.25 | 299.50 | 0.00 | - | 1 | 0 | 127.00% |
| TSLA240119P00490000 | 2022-08-22 9:42AM EDT | 490.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 4 | 527 | 0.00% |
| TSLA240119P00491670 | 2022-12-09 1:28PM EDT | 491.67 | 309.43 | 374.00 | 383.00 | 0.00 | - | 68 | 0 | 234.10% |
| TSLA240119P00500000 | 2023-04-19 12:00PM EDT | 500.00 | 318.73 | 318.15 | 322.30 | 0.00 | - | 1 | 0 | 137.71% |
| TSLA240119P00510000 | 2022-08-22 3:44PM EDT | 510.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| TSLA240119P00516670 | 2023-02-21 11:20AM EDT | 516.67 | 311.85 | 320.90 | 322.50 | 0.00 | - | 2 | 0 | 117.44% |
| TSLA240119P00520000 | 2022-08-18 11:41AM EDT | 520.00 | 62.44 | 0.00 | 0.00 | 0.00 | - | 2 | 843 | 0.00% |
| TSLA240119P00530000 | 2022-08-17 10:48AM EDT | 530.00 | 65.88 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| TSLA240119P00533330 | 2023-02-21 10:39AM EDT | 533.33 | 325.48 | 334.50 | 336.15 | 0.00 | - | 20 | 0 | 114.84% |
| TSLA240119P00540000 | 2022-08-18 11:41AM EDT | 540.00 | 67.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.00% |
| TSLA240119P00550000 | 2023-04-18 11:38AM EDT | 550.00 | 364.67 | 371.20 | 375.40 | 0.00 | - | 5 | 0 | 148.93% |
| TSLA240119P00558330 | 2023-02-01 4:48PM EDT | 558.33 | 375.90 | 356.80 | 363.70 | 0.00 | - | 6 | 0 | 117.81% |
| TSLA240119P00560000 | 2022-08-17 2:14PM EDT | 560.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 0.00% |
| TSLA240119P00566670 | 2023-02-10 10:57AM EDT | 566.67 | 365.98 | 391.90 | 394.45 | 0.00 | - | 3 | 0 | 155.60% |
| TSLA240119P00575000 | 2022-11-22 11:36AM EDT | 575.00 | 406.16 | 444.50 | 454.00 | 0.00 | - | 2 | 0 | 225.37% |
| TSLA240119P00580000 | 2022-08-22 10:27AM EDT | 580.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,848 | 0.00% |
| TSLA240119P00583330 | 2022-11-04 10:18AM EDT | 583.33 | 362.55 | 386.00 | 390.75 | 0.00 | - | 3 | 3 | 125.73% |
| TSLA240119P00591670 | 2022-10-11 2:45PM EDT | 591.67 | 373.10 | 401.45 | 406.10 | 0.00 | - | 2 | 0 | 137.54% |
| TSLA240119P00600000 | 2023-03-15 1:39PM EDT | 600.00 | 422.51 | 414.95 | 418.30 | 0.00 | - | 2 | 0 | 145.21% |
| TSLA240119P00608330 | 2022-10-05 2:57PM EDT | 608.33 | 366.00 | 398.90 | 403.20 | 0.00 | - | 6,084 | 0 | 107.49% |
| TSLA240119P00610000 | 2022-08-24 12:29PM EDT | 610.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 679 | 0.00% |
| TSLA240119P00616670 | 2022-10-06 1:11PM EDT | 616.67 | 377.25 | 406.80 | 411.45 | 0.00 | - | 2 | 0 | 107.85% |
| TSLA240119P00620000 | 2022-08-23 1:12PM EDT | 620.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| TSLA240119P00625000 | 2023-01-26 12:06PM EDT | 625.00 | 468.28 | 427.10 | 429.10 | 0.00 | - | 2 | 0 | 127.16% |
| TSLA240119P00630000 | 2022-08-17 10:29AM EDT | 630.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,517 | 0.00% |
| TSLA240119P00633330 | 2022-10-31 1:44PM EDT | 633.33 | 404.25 | 446.45 | 450.60 | 0.00 | - | 4 | 0 | 146.71% |
| TSLA240119P00640000 | 2022-08-23 11:50AM EDT | 640.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 2 | 837 | 0.00% |
| TSLA240119P00641670 | 2022-10-05 3:25PM EDT | 641.67 | 401.45 | 431.60 | 435.50 | 0.00 | - | 4,414 | 0 | 109.21% |
| TSLA240119P00650000 | 2022-12-08 2:05PM EDT | 650.00 | 478.43 | 532.00 | 542.00 | 0.00 | - | 1 | 0 | 253.14% |
| TSLA240119P00660000 | 2022-08-24 1:54PM EDT | 660.00 | 112.02 | 0.00 | 0.00 | 0.00 | - | 3 | 767 | 0.00% |
| TSLA240119P00666670 | 2022-10-21 12:20PM EDT | 666.67 | 455.30 | 483.85 | 488.70 | 0.00 | - | 3 | 0 | 156.60% |
| TSLA240119P00670000 | 2022-08-23 11:50AM EDT | 670.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 0.00% |
| TSLA240119P00675000 | 2022-11-02 12:21PM EDT | 675.00 | 451.83 | 477.50 | 483.55 | 0.00 | - | 4 | 0 | 136.00% |
| TSLA240119P00680000 | 2022-08-24 11:09AM EDT | 680.00 | 118.60 | 0.00 | 0.00 | 0.00 | - | 7 | 967 | 0.00% |
| TSLA240119P00683330 | 2022-09-30 2:09PM EDT | 683.33 | 415.50 | 452.20 | 457.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00690000 | 2022-08-24 2:47PM EDT | 690.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 70 | 4,506 | 0.00% |
| TSLA240119P00691670 | 2022-11-02 2:55PM EDT | 691.67 | 472.00 | 494.15 | 500.25 | 0.00 | - | 2 | 0 | 137.56% |
| TSLA240119P00700000 | 2023-03-15 1:38PM EDT | 700.00 | 522.28 | 514.70 | 518.45 | 0.00 | - | 2 | 0 | 155.29% |
| TSLA240119P00708330 | 2022-09-13 9:59AM EDT | 708.33 | 412.55 | 495.95 | 501.10 | 0.00 | - | 21 | 0 | 111.82% |
| TSLA240119P00710000 | 2022-08-23 11:50AM EDT | 710.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 2 | 632 | 0.00% |
| TSLA240119P00716670 | 2022-08-31 3:01PM EDT | 716.67 | 445.20 | 446.90 | 451.20 | 0.00 | - | 133 | 0 | 0.00% |
| TSLA240119P00720000 | 2022-08-24 9:42AM EDT | 720.00 | 135.79 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 0.00% |
| TSLA240119P00725000 | 2023-06-05 9:39AM EDT | 725.00 | 506.00 | 498.10 | 502.35 | 0.00 | - | 1 | 3 | 75.01% |
| TSLA240119P00730000 | 2022-08-24 9:53AM EDT | 730.00 | 138.35 | 0.00 | 0.00 | 0.00 | - | 2 | 641 | 0.00% |
| TSLA240119P00733330 | 2023-05-17 3:43PM EDT | 733.33 | 557.12 | 505.45 | 509.90 | 0.00 | - | 3 | 0 | 70.30% |
| TSLA240119P00740000 | 2022-08-22 10:22AM EDT | 740.00 | 153.18 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 0.00% |
| TSLA240119P00741670 | 2023-05-10 3:58PM EDT | 741.67 | 572.87 | 514.85 | 519.50 | 0.00 | - | 4 | 0 | 57.03% |
| TSLA240119P00750000 | 2022-12-21 1:09PM EDT | 750.00 | 612.10 | 615.05 | 618.00 | 0.00 | - | 5 | 0 | 231.34% |
| TSLA240119P00758330 | 2023-01-31 1:03PM EDT | 758.33 | 588.20 | 562.90 | 570.95 | 0.00 | - | 2 | 0 | 148.18% |
| TSLA240119P00760000 | 2022-08-23 11:23AM EDT | 760.00 | 156.40 | 0.00 | 0.00 | 0.00 | - | 4 | 484 | 0.00% |
| TSLA240119P00766670 | 2023-01-06 3:20PM EDT | 766.67 | 653.50 | 572.50 | 580.45 | 0.00 | - | 2 | 0 | 150.75% |
| TSLA240119P00770000 | 2022-08-22 11:36AM EDT | 770.00 | 165.35 | 0.00 | 0.00 | 0.00 | - | 3 | 776 | 0.00% |
| TSLA240119P00775000 | 2023-05-12 11:42AM EDT | 775.00 | 605.31 | 547.55 | 551.50 | 0.00 | - | 2 | 0 | 72.29% |
| TSLA240119P00780000 | 2022-08-24 12:25PM EDT | 780.00 | 161.33 | 0.00 | 0.00 | 0.00 | - | 3 | 599 | 0.00% |
| TSLA240119P00783330 | 2023-06-05 9:43AM EDT | 783.33 | 562.64 | 555.90 | 560.10 | 0.00 | - | 2 | 0 | 74.90% |
| TSLA240119P00790000 | 2022-08-24 9:52AM EDT | 790.00 | 165.70 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 0.00% |
| TSLA240119P00791670 | 2023-06-07 9:49AM EDT | 791.67 | 563.05 | 564.05 | 568.25 | -26.15 | -4.44% | 3 | 0 | 73.93% |
| TSLA240119P00800000 | 2023-05-30 11:24AM EDT | 800.00 | 600.77 | 572.10 | 577.70 | 0.00 | - | 6 | 0 | 81.78% |
| TSLA240119P00808330 | 2023-05-23 2:30PM EDT | 808.33 | 624.40 | 581.50 | 586.15 | 0.00 | - | 6 | 0 | 60.30% |
| TSLA240119P00810000 | 2022-08-24 10:53AM EDT | 810.00 | 176.80 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| TSLA240119P00816670 | 2023-05-25 9:54AM EDT | 816.67 | 632.50 | 589.75 | 593.75 | 0.00 | - | 3 | 0 | 79.03% |
| TSLA240119P00820000 | 2022-08-24 10:55AM EDT | 820.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| TSLA240119P00825000 | 2023-05-31 1:14PM EDT | 825.00 | 627.95 | 597.20 | 601.55 | 0.00 | - | 5 | 0 | 75.56% |
| TSLA240119P00830000 | 2022-08-22 10:19AM EDT | 830.00 | 198.10 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| TSLA240119P00840000 | 2022-08-24 11:53AM EDT | 840.00 | 191.88 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| TSLA240119P00850000 | 2022-08-23 12:46PM EDT | 850.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | 8 | 2,335 | 0.00% |
| TSLA240119P00860000 | 2022-08-23 12:20PM EDT | 860.00 | 207.90 | 0.00 | 0.00 | 0.00 | - | 6 | 457 | 0.00% |
| TSLA240119P00870000 | 2022-08-24 3:47PM EDT | 870.00 | 209.50 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 0.00% |
| TSLA240119P00880000 | 2022-08-19 2:43PM EDT | 880.00 | 216.50 | 0.00 | 0.00 | 0.00 | - | 28 | 839 | 0.00% |
| TSLA240119P00890000 | 2022-08-24 1:45PM EDT | 890.00 | 221.09 | 0.00 | 0.00 | 0.00 | - | 5 | 1,229 | 0.00% |
| TSLA240119P00900000 | 2022-08-24 3:47PM EDT | 900.00 | 226.30 | 0.00 | 0.00 | 0.00 | - | 334 | 4,488 | 0.00% |
| TSLA240119P00910000 | 2022-08-24 11:46AM EDT | 910.00 | 229.56 | 0.00 | 0.00 | 0.00 | - | 17 | 184 | 0.00% |
| TSLA240119P00920000 | 2022-08-19 1:35PM EDT | 920.00 | 241.54 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 0.00% |
| TSLA240119P00930000 | 2022-08-23 2:33PM EDT | 930.00 | 243.67 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 0.00% |
| TSLA240119P00940000 | 2022-08-10 9:40AM EDT | 940.00 | 265.00 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| TSLA240119P00950000 | 2022-08-24 3:46PM EDT | 950.00 | 255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,833 | 0.00% |
| TSLA240119P00960000 | 2022-08-23 3:31PM EDT | 960.00 | 262.45 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 0.00% |
| TSLA240119P00970000 | 2022-08-23 3:31PM EDT | 970.00 | 268.55 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| TSLA240119P00975000 | 2022-08-23 3:31PM EDT | 975.00 | 271.35 | 0.00 | 0.00 | 0.00 | - | 5 | 317 | 0.00% |
| TSLA240119P00980000 | 2022-08-24 1:04PM EDT | 980.00 | 272.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,672 | 0.00% |
| TSLA240119P00990000 | 2022-08-24 2:30PM EDT | 990.00 | 278.67 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 0.00% |
| TSLA240119P01000000 | 2022-08-24 1:00PM EDT | 1,000.00 | 284.65 | 0.00 | 0.00 | 0.00 | - | 17 | 6,093 | 0.00% |
| TSLA240119P01010000 | 2022-08-19 10:24AM EDT | 1,010.00 | 295.13 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| TSLA240119P01020000 | 2022-08-24 2:30PM EDT | 1,020.00 | 297.57 | 0.00 | 0.00 | 0.00 | - | 147 | 921 | 0.00% |
| TSLA240119P01025000 | 2022-08-15 11:23AM EDT | 1,025.00 | 293.62 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 0.00% |
| TSLA240119P01030000 | 2022-08-22 11:36AM EDT | 1,030.00 | 315.70 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| TSLA240119P01040000 | 2022-08-01 1:19PM EDT | 1,040.00 | 322.30 | 0.00 | 0.00 | 0.00 | - | 6 | 148 | 0.00% |
| TSLA240119P01050000 | 2022-08-19 10:44AM EDT | 1,050.00 | 319.65 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 0.00% |
| TSLA240119P01060000 | 2022-08-24 12:05PM EDT | 1,060.00 | 319.55 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| TSLA240119P01070000 | 2022-08-05 2:22PM EDT | 1,070.00 | 352.50 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 0.00% |
| TSLA240119P01075000 | 2022-08-22 11:36AM EDT | 1,075.00 | 346.00 | 0.00 | 0.00 | 0.00 | - | 4 | 475 | 0.00% |
| TSLA240119P01080000 | 2022-08-18 10:33AM EDT | 1,080.00 | 330.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5,052 | 0.00% |
| TSLA240119P01090000 | 2022-08-22 12:35PM EDT | 1,090.00 | 355.30 | 0.00 | 0.00 | 0.00 | - | 7 | 655 | 0.00% |
| TSLA240119P01100000 | 2022-08-22 12:35PM EDT | 1,100.00 | 362.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6,883 | 0.00% |
| TSLA240119P01110000 | 2022-08-16 10:22AM EDT | 1,110.00 | 347.20 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA240119P01120000 | 2022-08-17 10:50AM EDT | 1,120.00 | 361.25 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 0.00% |
| TSLA240119P01125000 | 2022-08-15 3:17PM EDT | 1,125.00 | 351.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1,087 | 0.00% |
| TSLA240119P01130000 | 2022-08-16 2:30PM EDT | 1,130.00 | 357.05 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.00% |
| TSLA240119P01140000 | 2022-08-24 11:13AM EDT | 1,140.00 | 374.05 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| TSLA240119P01150000 | 2022-08-18 3:55PM EDT | 1,150.00 | 381.80 | 0.00 | 0.00 | 0.00 | - | 4 | 303 | 0.00% |
| TSLA240119P01160000 | 2022-08-18 3:43PM EDT | 1,160.00 | 387.10 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| TSLA240119P01170000 | 2022-08-12 2:10PM EDT | 1,170.00 | 404.54 | 0.00 | 0.00 | 0.00 | - | 26 | 40 | 0.00% |
| TSLA240119P01175000 | 2022-08-22 12:48PM EDT | 1,175.00 | 416.01 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 0.00% |
| TSLA240119P01180000 | 2022-08-15 11:52AM EDT | 1,180.00 | 393.70 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| TSLA240119P01190000 | 2022-08-12 11:58AM EDT | 1,190.00 | 423.75 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 0.00% |
| TSLA240119P01200000 | 2022-08-24 3:59PM EDT | 1,200.00 | 422.39 | 0.00 | 0.00 | 0.00 | - | 23 | 1,798 | 0.00% |
| TSLA240119P01225000 | 2022-08-17 10:59AM EDT | 1,225.00 | 436.12 | 0.00 | 0.00 | 0.00 | - | 4 | 341 | 0.00% |
| TSLA240119P01250000 | 2022-08-17 3:59PM EDT | 1,250.00 | 449.49 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 0.00% |
| TSLA240119P01275000 | 2022-08-12 2:36PM EDT | 1,275.00 | 479.65 | 0.00 | 0.00 | 0.00 | - | 26 | 321 | 0.00% |
| TSLA240119P01300000 | 2022-08-18 3:17PM EDT | 1,300.00 | 487.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5,815 | 0.00% |
| TSLA240119P01325000 | 2022-08-18 11:07AM EDT | 1,325.00 | 505.00 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| TSLA240119P01350000 | 2022-08-12 11:33AM EDT | 1,350.00 | 546.15 | 0.00 | 0.00 | 0.00 | - | 18 | 954 | 0.00% |
| TSLA240119P01375000 | 2022-08-12 11:32AM EDT | 1,375.00 | 567.10 | 0.00 | 0.00 | 0.00 | - | 12 | 915 | 0.00% |
| TSLA240119P01400000 | 2022-08-24 1:21PM EDT | 1,400.00 | 575.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18,027 | 0.00% |
| TSLA240119P01425000 | 2022-08-15 1:24PM EDT | 1,425.00 | 571.75 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 0.00% |
| TSLA240119P01450000 | 2022-08-19 3:43PM EDT | 1,450.00 | 616.63 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 0.00% |
| TSLA240119P01475000 | 2022-08-16 2:41PM EDT | 1,475.00 | 623.70 | 0.00 | 0.00 | 0.00 | - | 9 | 506 | 0.00% |
| TSLA240119P01500000 | 2022-08-23 11:59AM EDT | 1,500.00 | 668.10 | 0.00 | 0.00 | 0.00 | - | 2 | 763 | 0.00% |
| TSLA240119P01550000 | 2022-08-17 10:59AM EDT | 1,550.00 | 698.68 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| TSLA240119P01600000 | 2022-08-17 10:41AM EDT | 1,600.00 | 739.00 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 0.00% |
| TSLA240119P01650000 | 2022-08-15 12:36PM EDT | 1,650.00 | 764.30 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 0.00% |
| TSLA240119P01675000 | 2022-08-18 12:43PM EDT | 1,675.00 | 799.80 | 0.00 | 0.00 | 0.00 | - | 3 | 368 | 0.00% |
| TSLA240119P01700000 | 2022-08-22 12:51PM EDT | 1,700.00 | 852.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8,763 | 0.00% |
| TSLA240119P01725000 | 2022-08-15 2:56PM EDT | 1,725.00 | 830.28 | 0.00 | 0.00 | 0.00 | - | 2 | 418 | 0.00% |
| TSLA240119P01750000 | 2022-08-18 10:06AM EDT | 1,750.00 | 868.90 | 0.00 | 0.00 | 0.00 | - | 2 | 514 | 0.00% |
| TSLA240119P01775000 | 2022-08-15 3:17PM EDT | 1,775.00 | 874.52 | 0.00 | 0.00 | 0.00 | - | 4 | 770 | 0.00% |
| TSLA240119P01800000 | 2022-08-22 11:14AM EDT | 1,800.00 | 920.69 | 0.00 | 0.00 | 0.00 | - | 1 | 15,865 | 0.00% |
| TSLA240119P01825000 | 2022-08-15 2:58PM EDT | 1,825.00 | 920.04 | 0.00 | 0.00 | 0.00 | - | 46 | 370 | 0.00% |
| TSLA240119P01850000 | 2022-08-24 12:58PM EDT | 1,850.00 | 970.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,750 | 0.00% |
| TSLA240119P01875000 | 2022-08-15 2:59PM EDT | 1,875.00 | 966.50 | 0.00 | 0.00 | 0.00 | - | 6 | 271 | 0.00% |
| TSLA240119P01900000 | 2022-08-15 2:58PM EDT | 1,900.00 | 989.45 | 0.00 | 0.00 | 0.00 | - | 26 | 295 | 0.00% |
| TSLA240119P01925000 | 2022-08-16 12:31PM EDT | 1,925.00 | 1,019.75 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| TSLA240119P01950000 | 2022-08-24 12:58PM EDT | 1,950.00 | 1,064.32 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| TSLA240119P02000000 | 2022-08-24 12:31PM EDT | 2,000.00 | 1,105.93 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 0.00% |
| TSLA240119P02025000 | 2022-08-16 9:33AM EDT | 2,025.00 | 1,106.05 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 0.00% |
| TSLA240119P02050000 | 2022-08-15 2:58PM EDT | 2,050.00 | 1,129.76 | 0.00 | 0.00 | 0.00 | - | 46 | 241 | 0.00% |
| TSLA240119P02075000 | 2022-08-15 2:57PM EDT | 2,075.00 | 1,153.69 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| TSLA240119P02100000 | 2022-08-15 2:57PM EDT | 2,100.00 | 1,178.02 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| TSLA240119P02125000 | 2022-08-15 2:58PM EDT | 2,125.00 | 1,201.99 | 0.00 | 0.00 | 0.00 | - | 24 | 100 | 0.00% |
| TSLA240119P02150000 | 2022-08-16 1:31PM EDT | 2,150.00 | 1,230.85 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| TSLA240119P02175000 | 2022-07-29 10:33AM EDT | 2,175.00 | 1,319.00 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 0.00% |
| TSLA240119P02200000 | 2022-07-29 10:34AM EDT | 2,200.00 | 1,342.95 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| TSLA240119P02225000 | 2022-07-28 3:13PM EDT | 2,225.00 | 1,383.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240119P02250000 | 2022-07-29 12:47PM EDT | 2,250.00 | 1,388.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA240119P02275000 | 2022-07-28 3:18PM EDT | 2,275.00 | 1,432.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240119P02300000 | 2022-07-27 10:15AM EDT | 2,300.00 | 1,492.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240119P02325000 | 2022-05-19 12:45PM EDT | 2,325.00 | 1,614.60 | 1,665.00 | 1,685.00 | 0.00 | - | 8 | 27 | 0.00% |
| TSLA240119P02350000 | 2022-07-08 11:23AM EDT | 2,350.00 | 1,586.65 | 1,476.50 | 1,494.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P02375000 | 2022-06-13 9:46AM EDT | 2,375.00 | 1,705.84 | 1,642.40 | 1,660.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P02400000 | 2022-08-10 3:22PM EDT | 2,400.00 | 1,508.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TSLA240119P02425000 | 2022-05-17 12:26PM EDT | 2,425.00 | 1,671.40 | 1,776.00 | 1,795.50 | 0.00 | - | 12 | 2 | 0.00% |
| TSLA240119P02450000 | 2022-07-29 10:36AM EDT | 2,450.00 | 1,590.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240119P02475000 | 2022-08-24 10:55AM EDT | 2,475.00 | 1,571.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.