Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240119C00001670 | 2023-12-01 10:16AM EST | 1.67 | 232.20 | 241.40 | 242.45 | 0.00 | - | 4 | 964 | 0.00% |
| TSLA240119C00003330 | 2023-10-10 12:49PM EST | 3.33 | 261.10 | 206.05 | 207.25 | 0.00 | - | 2 | 83 | 0.00% |
| TSLA240119C00005000 | 2023-12-04 9:40AM EST | 5.00 | 232.00 | 237.90 | 239.05 | 0.00 | - | 2 | 309 | 0.00% |
| TSLA240119C00006670 | 2023-09-11 10:24AM EST | 6.67 | 261.86 | 255.75 | 257.50 | 0.00 | - | 4 | 70 | 0.00% |
| TSLA240119C00008330 | 2023-12-01 9:30AM EST | 8.33 | 225.26 | 234.90 | 235.75 | 0.00 | - | 3 | 4,127 | 0.00% |
| TSLA240119C00010000 | 2023-12-04 9:34AM EST | 10.00 | 226.50 | 233.10 | 234.25 | 0.00 | - | 3 | 246 | 0.00% |
| TSLA240119C00011670 | 2023-10-19 10:31AM EST | 11.67 | 208.44 | 221.40 | 224.25 | 0.00 | - | 5 | 248 | 0.00% |
| TSLA240119C00013330 | 2023-08-16 1:48PM EST | 13.33 | 215.81 | 260.05 | 262.80 | 0.00 | - | 2 | 805 | 0.00% |
| TSLA240119C00015000 | 2023-11-22 2:55PM EST | 15.00 | 217.50 | 228.30 | 229.15 | 0.00 | - | 2 | 287 | 0.00% |
| TSLA240119C00016670 | 2023-10-24 1:03PM EST | 16.67 | 201.30 | 217.20 | 218.10 | 0.00 | - | 23 | 476 | 0.00% |
| TSLA240119C00018330 | 2023-10-24 1:03PM EST | 18.33 | 199.67 | 215.55 | 216.45 | 0.00 | - | 23 | 393 | 0.00% |
| TSLA240119C00020000 | 2023-11-29 10:02AM EST | 20.00 | 232.50 | 223.30 | 224.35 | 0.00 | - | 2 | 307 | 0.00% |
| TSLA240119C00021670 | 2023-11-29 9:38AM EST | 21.67 | 229.84 | 221.50 | 222.60 | 0.00 | - | 5 | 114 | 0.00% |
| TSLA240119C00023330 | 2023-10-23 12:29PM EST | 23.33 | 190.78 | 210.60 | 211.50 | 0.00 | - | 5 | 369 | 0.00% |
| TSLA240119C00025000 | 2023-11-28 12:58PM EST | 25.00 | 218.50 | 218.35 | 219.15 | 0.00 | - | 10 | 293 | 0.00% |
| TSLA240119C00026670 | 2023-11-14 3:04PM EST | 26.67 | 210.22 | 216.70 | 217.55 | 0.00 | - | 5 | 810 | 0.00% |
| TSLA240119C00028330 | 2023-10-23 12:18PM EST | 28.33 | 186.48 | 205.65 | 206.55 | 0.00 | - | 5 | 635 | 0.00% |
| TSLA240119C00030000 | 2023-11-22 9:30AM EST | 30.00 | 212.00 | 213.40 | 214.40 | 0.00 | - | 8 | 511 | 0.00% |
| TSLA240119C00031670 | 2023-10-23 12:15PM EST | 31.67 | 184.03 | 202.35 | 203.20 | 0.00 | - | 5 | 1,320 | 0.00% |
| TSLA240119C00033330 | 2023-11-28 2:31PM EST | 33.33 | 212.52 | 210.10 | 211.05 | 0.00 | - | 74 | 3,806 | 0.00% |
| TSLA240119C00035000 | 2022-06-22 12:01PM EST | 35.00 | 687.35 | 777.00 | 796.50 | 0.00 | - | 2 | 66 | 0.00% |
| TSLA240119C00040000 | 2022-08-08 9:58AM EST | 40.00 | 871.35 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 0.00% |
| TSLA240119C00045000 | 2022-08-02 9:15AM EST | 45.00 | 852.51 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 0.00% |
| TSLA240119C00050000 | 2023-12-04 1:31PM EST | 50.00 | 186.84 | 193.55 | 194.40 | 0.00 | - | 1 | 2,444 | 0.00% |
| TSLA240119C00055000 | 2023-12-01 9:32AM EST | 55.00 | 180.40 | 188.60 | 189.40 | 0.00 | - | 1 | 95 | 0.00% |
| TSLA240119C00060000 | 2023-12-05 10:31AM EST | 60.00 | 183.55 | 183.45 | 184.40 | +6.12 | +3.45% | 10 | 248 | 0.00% |
| TSLA240119C00065000 | 2023-11-24 10:09AM EST | 65.00 | 172.00 | 178.70 | 179.70 | 0.00 | - | 3 | 261 | 0.00% |
| TSLA240119C00066670 | 2023-11-29 11:57AM EST | 66.67 | 181.90 | 176.85 | 178.00 | 0.00 | - | 1 | 4,640 | 0.00% |
| TSLA240119C00070000 | 2023-11-09 11:42AM EST | 70.00 | 143.40 | 173.65 | 174.75 | 0.00 | - | 20 | 164 | 0.00% |
| TSLA240119C00075000 | 2023-11-15 10:10AM EST | 75.00 | 167.16 | 168.80 | 169.80 | 0.00 | - | 9 | 148 | 0.00% |
| TSLA240119C00080000 | 2023-11-20 12:22PM EST | 80.00 | 155.00 | 163.75 | 164.75 | 0.00 | - | 10 | 393 | 0.00% |
| TSLA240119C00083330 | 2023-11-14 2:25PM EST | 83.33 | 153.03 | 160.40 | 161.45 | 0.00 | - | 45 | 922 | 0.00% |
| TSLA240119C00085000 | 2023-11-29 9:40AM EST | 85.00 | 166.75 | 158.80 | 159.80 | 0.00 | - | 2 | 570 | 0.00% |
| TSLA240119C00090000 | 2023-11-28 1:38PM EST | 90.00 | 155.28 | 153.90 | 154.90 | 0.00 | - | 3 | 3,529 | 0.00% |
| TSLA240119C00095000 | 2023-12-01 12:09PM EST | 95.00 | 144.59 | 148.75 | 149.85 | 0.00 | - | 2 | 2,950 | 0.00% |
| TSLA240119C00100000 | 2023-12-05 10:00AM EST | 100.00 | 139.90 | 143.75 | 144.80 | +2.40 | +1.75% | 1 | 19,832 | 0.00% |
| TSLA240119C00105000 | 2023-11-20 12:34PM EST | 105.00 | 129.64 | 138.80 | 139.90 | 0.00 | - | 1 | 1,227 | 0.00% |
| TSLA240119C00110000 | 2023-12-01 11:45AM EST | 110.00 | 127.09 | 134.00 | 134.90 | 0.00 | - | 4 | 4,481 | 0.00% |
| TSLA240119C00115000 | 2023-12-01 11:39AM EST | 115.00 | 122.46 | 129.15 | 130.20 | 0.00 | - | 7 | 4,696 | 0.00% |
| TSLA240119C00116670 | 2023-11-30 11:11AM EST | 116.67 | 125.58 | 127.20 | 128.25 | 0.00 | - | 25 | 1,880 | 0.00% |
| TSLA240119C00120000 | 2023-11-29 10:01AM EST | 120.00 | 133.60 | 124.10 | 125.15 | 0.00 | - | 1 | 5,899 | 0.00% |
| TSLA240119C00123330 | 2023-11-29 1:33PM EST | 123.33 | 124.00 | 120.90 | 122.00 | 0.00 | - | 1 | 2,046 | 0.00% |
| TSLA240119C00125000 | 2023-11-29 2:52PM EST | 125.00 | 121.93 | 119.25 | 120.35 | 0.00 | - | 1 | 2,356 | 0.00% |
| TSLA240119C00126670 | 2023-11-16 2:56PM EST | 126.67 | 107.45 | 117.60 | 118.60 | 0.00 | - | 2 | 1,699 | 0.00% |
| TSLA240119C00130000 | 2023-12-01 2:25PM EST | 130.00 | 108.79 | 114.30 | 115.10 | 0.00 | - | 18 | 3,725 | 0.00% |
| TSLA240119C00133330 | 2023-12-04 9:36AM EST | 133.33 | 103.20 | 110.90 | 111.85 | 0.00 | - | 4 | 2,198 | 0.00% |
| TSLA240119C00135000 | 2023-12-01 2:36PM EST | 135.00 | 103.94 | 109.15 | 110.15 | 0.00 | - | 1 | 1,377 | 0.00% |
| TSLA240119C00136670 | 2023-12-04 12:07PM EST | 136.67 | 101.49 | 107.70 | 108.80 | 0.00 | - | 1 | 2,437 | 0.00% |
| TSLA240119C00140000 | 2023-12-01 3:52PM EST | 140.00 | 99.30 | 104.40 | 105.25 | 0.00 | - | 6 | 4,751 | 0.00% |
| TSLA240119C00143330 | 2023-11-28 11:53AM EST | 143.33 | 100.10 | 101.00 | 102.15 | 0.00 | - | 1 | 1,617 | 0.00% |
| TSLA240119C00145000 | 2023-11-29 10:14AM EST | 145.00 | 107.00 | 99.50 | 100.30 | 0.00 | - | 2 | 1,024 | 0.00% |
| TSLA240119C00146670 | 2023-11-30 3:49PM EST | 146.67 | 93.00 | 97.70 | 98.85 | 0.00 | - | 3 | 1,050 | 0.00% |
| TSLA240119C00150000 | 2023-12-05 9:42AM EST | 150.00 | 89.32 | 94.55 | 95.40 | +2.82 | +3.26% | 2 | 17,914 | 0.00% |
| TSLA240119C00153330 | 2023-12-01 11:42AM EST | 153.33 | 84.01 | 91.30 | 92.40 | 0.00 | - | 2 | 10,197 | 0.00% |
| TSLA240119C00155000 | 2023-11-30 3:49PM EST | 155.00 | 84.80 | 89.55 | 90.60 | 0.00 | - | 3 | 1,165 | 0.00% |
| TSLA240119C00156670 | 2023-11-28 2:54PM EST | 156.67 | 91.23 | 88.00 | 89.00 | 0.00 | - | 2 | 1,458 | 0.00% |
| TSLA240119C00160000 | 2023-12-04 1:08PM EST | 160.00 | 79.55 | 84.55 | 85.55 | 0.00 | - | 4 | 3,878 | 0.00% |
| TSLA240119C00163330 | 2023-12-05 9:46AM EST | 163.33 | 75.99 | 81.35 | 82.45 | +2.14 | +2.90% | 1 | 489 | 0.00% |
| TSLA240119C00165000 | 2023-12-04 11:19AM EST | 165.00 | 72.25 | 79.85 | 80.90 | 0.00 | - | 9 | 1,800 | 0.00% |
| TSLA240119C00166670 | 2023-12-04 3:11PM EST | 166.67 | 71.36 | 78.20 | 79.05 | 0.00 | - | 6 | 5,867 | 0.00% |
| TSLA240119C00170000 | 2023-12-04 12:12PM EST | 170.00 | 74.43 | 75.00 | 75.85 | +5.68 | +8.26% | 16 | 4,050 | 0.00% |
| TSLA240119C00173330 | 2023-11-24 11:08AM EST | 173.33 | 68.20 | 71.70 | 72.70 | 0.00 | - | 1 | 945 | 0.00% |
| TSLA240119C00175000 | 2023-12-05 10:15AM EST | 175.00 | 68.60 | 70.10 | 70.95 | +5.62 | +8.92% | 8 | 2,773 | 0.00% |
| TSLA240119C00176670 | 2023-12-05 9:51AM EST | 176.67 | 63.10 | 68.50 | 69.50 | -0.45 | -0.71% | 2 | 1,560 | 0.00% |
| TSLA240119C00180000 | 2023-12-05 9:31AM EST | 180.00 | 58.05 | 65.15 | 66.40 | -0.50 | -0.85% | 22 | 41,745 | 0.00% |
| TSLA240119C00183330 | 2023-12-01 10:31AM EST | 183.33 | 52.25 | 62.15 | 63.05 | 0.00 | - | 2 | 34,417 | 0.00% |
| TSLA240119C00185000 | 2023-12-04 11:40AM EST | 185.00 | 54.06 | 60.75 | 61.50 | 0.00 | - | 6 | 2,206 | 34.67% |
| TSLA240119C00186670 | 2023-12-05 9:45AM EST | 186.67 | 54.00 | 59.20 | 60.00 | +0.55 | +1.03% | 2 | 1,558 | 39.26% |
| TSLA240119C00190000 | 2023-12-04 12:06PM EST | 190.00 | 49.90 | 56.25 | 56.85 | 0.00 | - | 72 | 10,579 | 40.55% |
| TSLA240119C00193330 | 2023-12-04 1:09PM EST | 193.33 | 48.25 | 52.90 | 53.60 | 0.00 | - | 6 | 3,679 | 39.48% |
| TSLA240119C00195000 | 2023-12-05 10:17AM EST | 195.00 | 50.10 | 51.45 | 52.00 | +3.13 | +6.66% | 3 | 2,558 | 39.26% |
| TSLA240119C00200000 | 2023-12-05 10:30AM EST | 200.00 | 46.29 | 47.05 | 47.60 | +6.15 | +15.32% | 1,750 | 40,251 | 41.79% |
| TSLA240119C00203330 | 2023-12-04 9:35AM EST | 203.33 | 39.59 | 44.15 | 44.70 | +2.04 | +5.43% | 2 | 5,479 | 42.47% |
| TSLA240119C00205000 | 2023-12-05 9:30AM EST | 205.00 | 34.51 | 42.75 | 43.25 | -2.64 | -7.11% | 1 | 5,614 | 42.59% |
| TSLA240119C00206670 | 2023-12-04 11:19AM EST | 206.67 | 34.65 | 41.35 | 41.80 | 0.00 | - | 1 | 2,988 | 42.58% |
| TSLA240119C00210000 | 2023-12-05 10:35AM EST | 210.00 | 38.44 | 38.50 | 39.00 | +6.32 | +19.68% | 15 | 21,528 | 42.74% |
| TSLA240119C00213330 | 2023-12-05 10:03AM EST | 213.33 | 33.65 | 35.95 | 36.25 | +3.05 | +9.97% | 23 | 3,542 | 42.69% |
| TSLA240119C00215000 | 2023-12-05 10:22AM EST | 215.00 | 34.40 | 34.65 | 35.00 | +4.57 | +15.32% | 5 | 3,645 | 43.10% |
| TSLA240119C00216670 | 2023-12-04 12:17PM EST | 216.67 | 28.35 | 33.25 | 33.50 | 0.00 | - | 3 | 9,140 | 42.27% |
| TSLA240119C00220000 | 2023-12-05 10:37AM EST | 220.00 | 30.70 | 30.70 | 31.00 | +5.55 | +22.07% | 64 | 23,586 | 42.49% |
| TSLA240119C00223330 | 2023-12-05 10:33AM EST | 223.33 | 28.00 | 28.30 | 28.55 | +3.85 | +15.94% | 22 | 5,664 | 42.48% |
| TSLA240119C00225000 | 2023-12-05 10:30AM EST | 225.00 | 26.75 | 27.15 | 27.50 | +5.15 | +23.84% | 26 | 3,195 | 42.96% |
| TSLA240119C00226670 | 2023-12-05 10:27AM EST | 226.67 | 24.75 | 26.10 | 26.35 | +3.65 | +17.30% | 6 | 19,572 | 42.97% |
| TSLA240119C00230000 | 2023-12-05 10:38AM EST | 230.00 | 23.86 | 23.75 | 24.00 | +5.24 | +28.14% | 595 | 28,488 | 42.51% |
| TSLA240119C00233330 | 2023-12-05 10:40AM EST | 233.33 | 21.80 | 21.80 | 22.00 | +5.05 | +30.15% | 223 | 35,390 | 42.83% |
| TSLA240119C00235000 | 2023-12-05 10:36AM EST | 235.00 | 21.00 | 20.75 | 20.85 | +5.00 | +31.25% | 376 | 6,913 | 42.38% |
| TSLA240119C00236670 | 2023-12-05 10:35AM EST | 236.67 | 19.79 | 19.90 | 20.00 | +4.54 | +29.77% | 348 | 9,711 | 42.77% |
| TSLA240119C00240000 | 2023-12-05 10:38AM EST | 240.00 | 18.00 | 17.85 | 18.00 | +4.47 | +33.04% | 1,518 | 49,091 | 42.34% |
| TSLA240119C00243330 | 2023-12-05 10:38AM EST | 243.33 | 16.25 | 16.20 | 16.30 | +4.05 | +33.20% | 194 | 7,002 | 42.45% |
| TSLA240119C00245000 | 2023-12-05 10:39AM EST | 245.00 | 15.50 | 15.35 | 15.45 | +4.05 | +35.37% | 749 | 5,827 | 42.38% |
| TSLA240119C00246670 | 2023-12-05 10:34AM EST | 246.67 | 14.30 | 14.65 | 14.75 | +3.50 | +32.41% | 138 | 8,292 | 42.65% |
| TSLA240119C00250000 | 2023-12-05 10:40AM EST | 250.00 | 13.11 | 13.15 | 13.25 | +3.51 | +36.56% | 2,292 | 47,236 | 42.64% |
| TSLA240119C00253330 | 2023-12-05 10:37AM EST | 253.33 | 11.74 | 11.70 | 11.80 | +3.19 | +37.31% | 124 | 8,551 | 42.44% |
| TSLA240119C00255000 | 2023-12-05 10:40AM EST | 255.00 | 11.15 | 11.10 | 11.20 | +3.15 | +39.37% | 1,058 | 7,027 | 42.59% |
| TSLA240119C00256670 | 2023-12-05 10:37AM EST | 256.67 | 10.50 | 10.55 | 10.60 | +2.53 | +31.74% | 204 | 9,480 | 42.66% |
| TSLA240119C00260000 | 2023-12-05 10:38AM EST | 260.00 | 9.40 | 9.35 | 9.45 | +2.70 | +40.30% | 2,086 | 39,677 | 42.69% |
| TSLA240119C00263330 | 2023-12-05 10:14AM EST | 263.33 | 7.60 | 8.30 | 8.40 | +1.65 | +27.73% | 120 | 9,699 | 42.73% |
| TSLA240119C00265000 | 2023-12-05 10:31AM EST | 265.00 | 7.70 | 7.75 | 7.85 | +2.00 | +35.09% | 451 | 3,370 | 42.56% |
| TSLA240119C00266670 | 2023-12-05 10:38AM EST | 266.67 | 7.40 | 7.40 | 7.45 | +1.98 | +36.53% | 100 | 12,774 | 42.78% |
| TSLA240119C00270000 | 2023-12-05 10:36AM EST | 270.00 | 6.70 | 6.55 | 6.65 | +2.06 | +44.40% | 264 | 18,508 | 43.02% |
| TSLA240119C00273330 | 2023-12-05 10:34AM EST | 273.33 | 5.68 | 5.75 | 5.85 | +1.48 | +35.24% | 72 | 6,567 | 42.99% |
| TSLA240119C00275000 | 2023-12-05 10:35AM EST | 275.00 | 5.55 | 5.45 | 5.55 | +1.50 | +37.04% | 509 | 4,615 | 43.22% |
| TSLA240119C00276670 | 2023-12-05 10:30AM EST | 276.67 | 4.90 | 5.15 | 5.20 | +1.25 | +34.25% | 343 | 4,429 | 43.21% |
| TSLA240119C00280000 | 2023-12-05 10:39AM EST | 280.00 | 4.60 | 4.55 | 4.65 | +1.38 | +42.86% | 1,185 | 18,109 | 43.56% |
| TSLA240119C00283330 | 2023-12-05 10:31AM EST | 283.33 | 4.00 | 4.00 | 4.10 | +1.15 | +40.35% | 21 | 7,221 | 43.66% |
| TSLA240119C00285000 | 2023-12-05 10:32AM EST | 285.00 | 3.80 | 3.80 | 3.85 | +1.14 | +42.86% | 106 | 1,644 | 43.73% |
| TSLA240119C00286670 | 2023-12-05 10:31AM EST | 286.67 | 3.50 | 3.55 | 3.65 | +0.78 | +28.68% | 58 | 5,959 | 43.95% |
| TSLA240119C00290000 | 2023-12-05 10:37AM EST | 290.00 | 3.15 | 3.15 | 3.25 | +0.92 | +41.26% | 581 | 15,174 | 44.23% |
| TSLA240119C00293330 | 2023-12-05 10:11AM EST | 293.33 | 2.62 | 2.82 | 2.85 | +0.62 | +31.00% | 64 | 9,585 | 44.31% |
| TSLA240119C00295000 | 2023-12-05 10:31AM EST | 295.00 | 2.61 | 2.67 | 2.70 | +0.73 | +38.83% | 67 | 1,983 | 44.51% |
| TSLA240119C00296670 | 2023-12-05 10:39AM EST | 296.67 | 2.53 | 2.54 | 2.56 | +0.75 | +42.13% | 40 | 8,087 | 44.73% |
| TSLA240119C00300000 | 2023-12-05 10:40AM EST | 300.00 | 2.24 | 2.24 | 2.26 | +0.67 | +42.68% | 3,282 | 64,021 | 44.90% |
| TSLA240119C00303330 | 2023-12-05 10:38AM EST | 303.33 | 2.00 | 2.00 | 2.03 | +0.48 | +31.58% | 10 | 6,137 | 45.30% |
| TSLA240119C00305000 | 2023-12-05 10:25AM EST | 305.00 | 1.79 | 1.87 | 1.90 | +0.44 | +32.59% | 47 | 964 | 45.35% |
| TSLA240119C00306670 | 2023-12-05 10:39AM EST | 306.67 | 1.79 | 1.79 | 1.82 | +0.39 | +27.86% | 181 | 7,900 | 45.67% |
| TSLA240119C00310000 | 2023-12-05 10:34AM EST | 310.00 | 1.58 | 1.59 | 1.61 | +0.45 | +39.82% | 57 | 7,477 | 45.86% |
| TSLA240119C00313330 | 2023-12-05 10:04AM EST | 313.33 | 1.31 | 1.42 | 1.44 | +0.19 | +16.96% | 1 | 2,138 | 46.18% |
| TSLA240119C00315000 | 2023-12-05 9:42AM EST | 315.00 | 1.24 | 1.34 | 1.37 | +0.26 | +26.53% | 32 | 650 | 46.40% |
| TSLA240119C00316670 | 2023-12-05 10:13AM EST | 316.67 | 1.19 | 1.29 | 1.31 | +0.27 | +29.35% | 6 | 4,850 | 46.67% |
| TSLA240119C00320000 | 2023-12-05 10:35AM EST | 320.00 | 1.14 | 1.15 | 1.17 | +0.29 | +34.12% | 82 | 8,244 | 46.95% |
| TSLA240119C00323330 | 2023-12-05 9:35AM EST | 323.33 | 1.00 | 1.04 | 1.06 | +0.12 | +13.64% | 10 | 1,236 | 47.36% |
| TSLA240119C00325000 | 2023-12-05 10:36AM EST | 325.00 | 1.00 | 0.99 | 1.01 | +0.29 | +40.85% | 64 | 5,970 | 47.58% |
| TSLA240119C00326670 | 2023-12-05 10:31AM EST | 326.67 | 0.93 | 0.95 | 0.96 | +0.21 | +29.17% | 7 | 2,088 | 47.75% |
| TSLA240119C00330000 | 2023-12-05 10:29AM EST | 330.00 | 0.80 | 0.87 | 0.88 | +0.16 | +25.00% | 82 | 15,508 | 48.25% |
| TSLA240119C00333330 | 2023-12-05 9:47AM EST | 333.33 | 0.63 | 0.78 | 0.79 | +0.03 | +5.00% | 7 | 27,982 | 48.54% |
| TSLA240119C00335000 | 2023-12-05 10:19AM EST | 335.00 | 0.71 | 0.73 | 0.75 | +0.11 | +18.33% | 4 | 316 | 48.71% |
| TSLA240119C00336670 | 2023-12-04 10:58AM EST | 336.67 | 0.53 | 0.71 | 0.73 | 0.00 | - | 2 | 1,727 | 49.07% |
| TSLA240119C00340000 | 2023-12-04 3:23PM EST | 340.00 | 0.60 | 0.64 | 0.66 | +0.10 | +20.00% | 9 | 4,737 | 49.39% |
| TSLA240119C00341670 | 2023-12-05 10:37AM EST | 341.67 | 0.62 | 0.62 | 0.63 | +0.14 | +29.17% | 7 | 1,464 | 49.59% |
| TSLA240119C00343330 | 2023-12-04 12:57PM EST | 343.33 | 0.52 | 0.58 | 0.60 | 0.00 | - | 108 | 1,199 | 49.76% |
| TSLA240119C00346670 | 2023-12-04 11:52AM EST | 346.67 | 0.50 | 0.54 | 0.56 | +0.03 | +6.38% | 9 | 3,110 | 50.17% |
| TSLA240119C00350000 | 2023-12-05 10:36AM EST | 350.00 | 0.51 | 0.50 | 0.51 | +0.12 | +30.77% | 157 | 22,900 | 50.59% |
| TSLA240119C00353330 | 2023-12-04 10:57AM EST | 353.33 | 0.36 | 0.45 | 0.47 | 0.00 | - | 1 | 2,464 | 50.93% |
| TSLA240119C00356670 | 2023-12-01 12:17PM EST | 356.67 | 0.40 | 0.41 | 0.43 | 0.00 | - | 29 | 2,720 | 51.27% |
| TSLA240119C00358330 | 2023-12-04 2:42PM EST | 358.33 | 0.34 | 0.41 | 0.42 | 0.00 | - | 3 | 1,998 | 51.71% |
| TSLA240119C00360000 | 2023-12-05 10:12AM EST | 360.00 | 0.37 | 0.38 | 0.40 | +0.04 | +12.12% | 3 | 10,598 | 51.76% |
| TSLA240119C00363330 | 2023-12-05 9:31AM EST | 363.33 | 0.28 | 0.36 | 0.37 | -0.07 | -20.00% | 4 | 1,563 | 52.25% |
| TSLA240119C00366670 | 2023-12-04 3:45PM EST | 366.67 | 0.28 | 0.33 | 0.34 | 0.00 | - | 79 | 36,728 | 52.64% |
| TSLA240119C00370000 | 2023-12-05 10:03AM EST | 370.00 | 0.30 | 0.31 | 0.32 | +0.04 | +15.38% | 320 | 8,254 | 53.13% |
| TSLA240119C00373330 | 2023-12-04 9:37AM EST | 373.33 | 0.26 | 0.28 | 0.30 | 0.00 | - | 4 | 2,208 | 53.47% |
| TSLA240119C00375000 | 2023-12-05 10:37AM EST | 375.00 | 0.29 | 0.28 | 0.29 | +0.05 | +20.83% | 12 | 11,768 | 53.81% |
| TSLA240119C00376670 | 2023-12-01 3:40PM EST | 376.67 | 0.25 | 0.27 | 0.28 | 0.00 | - | 1 | 1,689 | 54.05% |
| TSLA240119C00380000 | 2023-12-04 12:26PM EST | 380.00 | 0.23 | 0.25 | 0.26 | 0.00 | - | 4 | 3,003 | 54.39% |
| TSLA240119C00383330 | 2023-12-01 3:59PM EST | 383.33 | 0.23 | 0.23 | 0.25 | 0.00 | - | 6 | 3,382 | 54.88% |
| TSLA240119C00386670 | 2023-12-05 10:22AM EST | 386.67 | 0.23 | 0.21 | 0.23 | -0.03 | -11.54% | 5 | 1,462 | 55.18% |
| TSLA240119C00390000 | 2023-12-05 9:55AM EST | 390.00 | 0.18 | 0.20 | 0.22 | 0.00 | - | 2 | 1,533 | 55.71% |
| TSLA240119C00391670 | 2023-12-05 10:20AM EST | 391.67 | 0.20 | 0.19 | 0.20 | 0.00 | - | 3 | 3,836 | 55.62% |
| TSLA240119C00393330 | 2023-12-01 1:17PM EST | 393.33 | 0.20 | 0.19 | 0.20 | 0.00 | - | 32 | 1,085 | 56.06% |
| TSLA240119C00396670 | 2023-12-05 10:15AM EST | 396.67 | 0.18 | 0.18 | 0.19 | 0.00 | - | 3 | 3,467 | 56.54% |
| TSLA240119C00400000 | 2023-12-05 10:35AM EST | 400.00 | 0.16 | 0.16 | 0.17 | +0.01 | +6.67% | 425 | 36,963 | 56.59% |
| TSLA240119C00408330 | 2023-12-01 11:05AM EST | 408.33 | 0.13 | 0.14 | 0.16 | 0.00 | - | 7 | 4,883 | 58.01% |
| TSLA240119C00410000 | 2023-12-04 3:29PM EST | 410.00 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 1 | 1,021 | 58.11% |
| TSLA240119C00416670 | 2023-12-04 10:31AM EST | 416.67 | 0.11 | 0.12 | 0.13 | 0.00 | - | 3 | 4,041 | 58.69% |
| TSLA240119C00420000 | 2023-12-04 1:38PM EST | 420.00 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 16 | 1,782 | 59.18% |
| TSLA240119C00425000 | 2023-12-05 10:08AM EST | 425.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 1 | 5,752 | 59.77% |
| TSLA240119C00430000 | 2022-08-15 11:24AM EST | 430.00 | 560.45 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 25.00% |
| TSLA240119C00433330 | 2023-12-04 9:59AM EST | 433.33 | 0.10 | 0.09 | 0.10 | 0.00 | - | 26 | 5,505 | 60.55% |
| TSLA240119C00440000 | 2023-12-04 9:32AM EST | 440.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 1 | 1,049 | 61.33% |
| TSLA240119C00441670 | 2023-12-04 9:48AM EST | 441.67 | 0.09 | 0.07 | 0.09 | 0.00 | - | 15 | 1,672 | 61.33% |
| TSLA240119C00450000 | 2023-12-04 2:24PM EST | 450.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1 | 7,850 | 62.50% |
| TSLA240119C00458330 | 2023-12-04 3:21PM EST | 458.33 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 2,923 | 63.28% |
| TSLA240119C00460000 | 2022-08-15 10:59AM EST | 460.00 | 536.70 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 25.00% |
| TSLA240119C00466670 | 2023-12-05 9:30AM EST | 466.67 | 0.05 | 0.05 | 0.06 | 0.00 | - | 10 | 24,427 | 63.87% |
| TSLA240119C00470000 | 2022-08-15 12:52PM EST | 470.00 | 536.70 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 25.00% |
| TSLA240119C00475000 | 2023-12-04 12:14PM EST | 475.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 5,784 | 64.84% |
| TSLA240119C00480000 | 2022-08-17 8:30AM EST | 480.00 | 506.97 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 25.00% |
| TSLA240119C00483330 | 2023-12-04 1:43PM EST | 483.33 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 2,171 | 65.63% |
| TSLA240119C00490000 | 2022-08-22 12:29PM EST | 490.00 | 462.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| TSLA240119C00491670 | 2023-12-05 10:31AM EST | 491.67 | 0.04 | 0.03 | 0.05 | 0.00 | - | 6 | 4,346 | 66.41% |
| TSLA240119C00500000 | 2023-12-05 10:27AM EST | 500.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 18 | 40,304 | 67.19% |
| TSLA240119C00510000 | 2023-12-04 11:14AM EST | 510.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 836 | 67.97% |
| TSLA240119C00516670 | 2023-11-30 9:30AM EST | 516.67 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 4,244 | 67.97% |
| TSLA240119C00520000 | 2023-11-30 10:53AM EST | 520.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 20 | 690 | 68.36% |
| TSLA240119C00530000 | 2023-11-30 10:22AM EST | 530.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 13 | 615 | 69.92% |
| TSLA240119C00533330 | 2023-11-30 2:09PM EST | 533.33 | 0.04 | 0.02 | 0.03 | 0.00 | - | 529 | 17,374 | 70.31% |
| TSLA240119C00540000 | 2023-12-04 10:47AM EST | 540.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 9 | 396 | 70.31% |
| TSLA240119C00550000 | 2023-12-05 10:12AM EST | 550.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 15,308 | 70.31% |
| TSLA240119C00558330 | 2023-11-17 11:25AM EST | 558.33 | 0.04 | 0.01 | 0.02 | 0.00 | - | 13 | 1,351 | 71.09% |
| TSLA240119C00560000 | 2023-11-30 1:02PM EST | 560.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 1,564 | 71.09% |
| TSLA240119C00566670 | 2023-12-04 9:50AM EST | 566.67 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 8,032 | 72.66% |
| TSLA240119C00575000 | 2023-12-04 1:33PM EST | 575.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 13,412 | 73.44% |
| TSLA240119C00580000 | 2022-08-16 11:25AM EST | 580.00 | 456.75 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
| TSLA240119C00583330 | 2023-12-04 1:28PM EST | 583.33 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 11,491 | 71.88% |
| TSLA240119C00591670 | 2023-12-01 9:30AM EST | 591.67 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 3,472 | 73.44% |
| TSLA240119C00600000 | 2023-12-05 10:31AM EST | 600.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 20,416 | 76.56% |
| TSLA240119C00608330 | 2023-12-04 10:50AM EST | 608.33 | 0.01 | 0.00 | 0.02 | 0.00 | - | 91 | 2,509 | 75.00% |
| TSLA240119C00610000 | 2022-08-22 11:41AM EST | 610.00 | 387.93 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 50.00% |
| TSLA240119C00616670 | 2023-12-04 10:49AM EST | 616.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 11,401 | 73.44% |
| TSLA240119C00620000 | 2022-08-17 9:42AM EST | 620.00 | 412.80 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 50.00% |
| TSLA240119C00625000 | 2023-12-04 11:33AM EST | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 2,665 | 73.44% |
| TSLA240119C00630000 | 2022-08-24 10:14AM EST | 630.00 | 407.50 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 50.00% |
| TSLA240119C00633330 | 2023-11-29 10:43AM EST | 633.33 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 5,752 | 81.25% |
| TSLA240119C00640000 | 2022-08-19 10:09AM EST | 640.00 | 380.00 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 50.00% |
| TSLA240119C00641670 | 2023-11-28 12:12PM EST | 641.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,405 | 75.00% |
| TSLA240119C00650000 | 2023-12-05 9:30AM EST | 650.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 5,451 | 76.56% |
| TSLA240119C00660000 | 2022-08-17 2:53PM EST | 660.00 | 394.30 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 50.00% |
| TSLA240119C00666670 | 2023-12-04 10:17AM EST | 666.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 32,304 | 78.13% |
| TSLA240119C00670000 | 2022-08-15 11:44AM EST | 670.00 | 409.16 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 50.00% |
| TSLA240119C00675000 | 2023-12-04 10:14AM EST | 675.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 4,441 | 79.69% |
| TSLA240119C00680000 | 2022-08-23 10:25AM EST | 680.00 | 360.00 | 0.00 | 0.00 | 0.00 | - | 142 | 6,941 | 50.00% |
| TSLA240119C00683330 | 2023-12-04 3:52PM EST | 683.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 9,081 | 81.25% |
| TSLA240119C00690000 | 2022-08-23 11:00AM EST | 690.00 | 354.00 | 0.00 | 0.00 | 0.00 | - | 100 | 3,388 | 50.00% |
| TSLA240119C00691670 | 2023-11-17 11:20AM EST | 691.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,208 | 81.25% |
| TSLA240119C00700000 | 2023-12-05 10:19AM EST | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18,311 | 81.25% |
| TSLA240119C00708330 | 2023-11-20 1:31PM EST | 708.33 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,880 | 50.00% |
| TSLA240119C00710000 | 2022-08-18 1:18PM EST | 710.00 | 366.58 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 50.00% |
| TSLA240119C00716670 | 2023-11-27 9:59AM EST | 716.67 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 8,606 | 50.00% |
| TSLA240119C00720000 | 2022-08-22 2:52PM EST | 720.00 | 326.21 | 0.00 | 0.00 | 0.00 | - | 40 | 329 | 50.00% |
| TSLA240119C00725000 | 2023-11-28 11:29AM EST | 725.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,878 | 84.38% |
| TSLA240119C00730000 | 2022-08-16 10:58AM EST | 730.00 | 368.80 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 50.00% |
| TSLA240119C00733330 | 2023-11-29 2:49PM EST | 733.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,705 | 84.38% |
| TSLA240119C00740000 | 2022-08-24 1:46PM EST | 740.00 | 335.00 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 50.00% |
| TSLA240119C00741670 | 2023-11-28 11:03AM EST | 741.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,009 | 85.94% |
| TSLA240119C00750000 | 2023-11-28 3:58PM EST | 750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,321 | 87.50% |
| TSLA240119C00758330 | 2023-11-21 9:46AM EST | 758.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,139 | 87.50% |
| TSLA240119C00760000 | 2022-08-19 1:02PM EST | 760.00 | 317.88 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 50.00% |
| TSLA240119C00766670 | 2023-12-01 12:23PM EST | 766.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 800 | 3,374 | 87.50% |
| TSLA240119C00770000 | 2022-08-24 1:49PM EST | 770.00 | 318.00 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 50.00% |
| TSLA240119C00775000 | 2023-11-29 9:39AM EST | 775.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,622 | 89.06% |
| TSLA240119C00780000 | 2022-08-22 2:52PM EST | 780.00 | 296.97 | 0.00 | 0.00 | 0.00 | - | 40 | 1,060 | 50.00% |
| TSLA240119C00783330 | 2023-12-04 12:41PM EST | 783.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,182 | 90.63% |
| TSLA240119C00790000 | 2022-08-12 10:19AM EST | 790.00 | 305.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,075 | 50.00% |
| TSLA240119C00791670 | 2023-12-01 12:24PM EST | 791.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 4,109 | 90.63% |
| TSLA240119C00800000 | 2023-12-05 10:22AM EST | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 16,874 | 90.63% |
| TSLA240119C00808330 | 2023-11-30 9:30AM EST | 808.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,697 | 92.19% |
| TSLA240119C00810000 | 2022-08-24 11:15AM EST | 810.00 | 311.75 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 50.00% |
| TSLA240119C00816670 | 2023-11-29 10:57AM EST | 816.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,181 | 93.75% |
| TSLA240119C00820000 | 2022-08-24 10:35AM EST | 820.00 | 305.47 | 0.00 | 0.00 | 0.00 | - | 35 | 404 | 50.00% |
| TSLA240119C00825000 | 2023-12-04 3:52PM EST | 825.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 125,565 | 93.75% |
| TSLA240119C00830000 | 2022-08-17 12:03PM EST | 830.00 | 307.63 | 0.00 | 0.00 | 0.00 | - | 9 | 386 | 50.00% |
| TSLA240119C00840000 | 2022-08-22 12:35PM EST | 840.00 | 267.72 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 50.00% |
| TSLA240119C00850000 | 2022-08-24 11:31AM EST | 850.00 | 293.07 | 0.00 | 0.00 | 0.00 | - | 5 | 1,031 | 50.00% |
| TSLA240119C00860000 | 2022-08-22 1:12PM EST | 860.00 | 259.56 | 0.00 | 0.00 | 0.00 | - | 1 | 763 | 50.00% |
| TSLA240119C00870000 | 2022-08-23 2:59PM EST | 870.00 | 272.60 | 0.00 | 0.00 | 0.00 | - | 29 | 560 | 50.00% |
| TSLA240119C00880000 | 2022-08-24 12:41PM EST | 880.00 | 273.00 | 0.00 | 0.00 | 0.00 | - | 2 | 452 | 50.00% |
| TSLA240119C00890000 | 2022-08-24 9:28AM EST | 890.00 | 277.60 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 50.00% |
| TSLA240119C00900000 | 2022-08-24 2:49PM EST | 900.00 | 260.20 | 0.00 | 0.00 | 0.00 | - | 225 | 5,637 | 50.00% |
| TSLA240119C00910000 | 2022-08-24 10:46AM EST | 910.00 | 265.78 | 0.00 | 0.00 | 0.00 | - | 3 | 602 | 50.00% |
| TSLA240119C00920000 | 2022-08-24 11:56AM EST | 920.00 | 259.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2,098 | 50.00% |
| TSLA240119C00930000 | 2022-08-24 12:07PM EST | 930.00 | 257.00 | 0.00 | 0.00 | 0.00 | - | 6 | 715 | 50.00% |
| TSLA240119C00940000 | 2022-08-19 10:28AM EST | 940.00 | 238.22 | 0.00 | 0.00 | 0.00 | - | 3 | 318 | 50.00% |
| TSLA240119C00950000 | 2022-08-23 9:39AM EST | 950.00 | 237.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,547 | 50.00% |
| TSLA240119C00960000 | 2022-08-24 2:38PM EST | 960.00 | 238.96 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 50.00% |
| TSLA240119C00970000 | 2022-08-23 1:58PM EST | 970.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| TSLA240119C00975000 | 2022-08-18 9:06AM EST | 975.00 | 243.52 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 50.00% |
| TSLA240119C00980000 | 2022-08-22 8:54AM EST | 980.00 | 213.23 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 50.00% |
| TSLA240119C00990000 | 2022-08-24 1:48PM EST | 990.00 | 227.83 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 50.00% |
| TSLA240119C01000000 | 2022-08-24 2:49PM EST | 1,000.00 | 223.50 | 0.00 | 0.00 | 0.00 | - | 55 | 11,170 | 50.00% |
| TSLA240119C01010000 | 2022-08-24 8:46AM EST | 1,010.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 50.00% |
| TSLA240119C01020000 | 2022-08-24 1:28PM EST | 1,020.00 | 221.28 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 50.00% |
| TSLA240119C01025000 | 2022-08-22 9:15AM EST | 1,025.00 | 198.28 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 50.00% |
| TSLA240119C01030000 | 2022-08-19 8:54AM EST | 1,030.00 | 211.20 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 50.00% |
| TSLA240119C01040000 | 2022-08-23 10:57AM EST | 1,040.00 | 205.65 | 0.00 | 0.00 | 0.00 | - | 4 | 576 | 50.00% |
| TSLA240119C01050000 | 2022-08-24 9:53AM EST | 1,050.00 | 215.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,362 | 50.00% |
| TSLA240119C01060000 | 2022-08-12 12:13PM EST | 1,060.00 | 202.35 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 50.00% |
| TSLA240119C01070000 | 2022-08-19 11:03AM EST | 1,070.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| TSLA240119C01075000 | 2022-08-15 1:11PM EST | 1,075.00 | 224.13 | 0.00 | 0.00 | 0.00 | - | 4 | 335 | 50.00% |
| TSLA240119C01080000 | 2022-08-12 2:23PM EST | 1,080.00 | 204.60 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 50.00% |
| TSLA240119C01090000 | 2022-08-22 2:01PM EST | 1,090.00 | 181.46 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 50.00% |
| TSLA240119C01100000 | 2022-08-24 1:44PM EST | 1,100.00 | 193.15 | 0.00 | 0.00 | 0.00 | - | 174 | 13,970 | 50.00% |
| TSLA240119C01110000 | 2022-08-12 11:44AM EST | 1,110.00 | 188.05 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| TSLA240119C01120000 | 2022-08-22 12:12PM EST | 1,120.00 | 173.09 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 50.00% |
| TSLA240119C01125000 | 2022-08-24 2:55PM EST | 1,125.00 | 184.48 | 0.00 | 0.00 | 0.00 | - | 4 | 3,700 | 50.00% |
| TSLA240119C01130000 | 2022-07-08 9:38AM EST | 1,130.00 | 137.90 | 173.55 | 179.15 | 0.00 | - | 2 | 27 | 821.06% |
| TSLA240119C01140000 | 2022-08-24 9:46AM EST | 1,140.00 | 187.35 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 50.00% |
| TSLA240119C01150000 | 2022-08-24 2:56PM EST | 1,150.00 | 177.64 | 0.00 | 0.00 | 0.00 | - | 7 | 1,079 | 50.00% |
| TSLA240119C01160000 | 2022-08-16 2:00PM EST | 1,160.00 | 191.00 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 50.00% |
| TSLA240119C01170000 | 2022-08-04 1:53PM EST | 1,170.00 | 198.62 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| TSLA240119C01175000 | 2022-08-22 8:39AM EST | 1,175.00 | 159.60 | 0.00 | 0.00 | 0.00 | - | 5 | 662 | 50.00% |
| TSLA240119C01180000 | 2022-08-24 12:51PM EST | 1,180.00 | 174.19 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| TSLA240119C01190000 | 2022-08-24 12:51PM EST | 1,190.00 | 171.51 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 50.00% |
| TSLA240119C01200000 | 2022-08-24 2:59PM EST | 1,200.00 | 165.10 | 0.00 | 0.00 | 0.00 | - | 93 | 9,243 | 50.00% |
| TSLA240119C01225000 | 2022-08-24 11:16AM EST | 1,225.00 | 167.86 | 0.00 | 0.00 | 0.00 | - | 4 | 1,277 | 50.00% |
| TSLA240119C01250000 | 2022-08-24 9:38AM EST | 1,250.00 | 161.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,093 | 50.00% |
| TSLA240119C01275000 | 2022-08-18 9:51AM EST | 1,275.00 | 161.30 | 0.00 | 0.00 | 0.00 | - | 1 | 699 | 50.00% |
| TSLA240119C01300000 | 2022-08-24 2:51PM EST | 1,300.00 | 142.70 | 0.00 | 0.00 | 0.00 | - | 7 | 2,217 | 50.00% |
| TSLA240119C01325000 | 2022-08-15 8:34AM EST | 1,325.00 | 149.15 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 50.00% |
| TSLA240119C01350000 | 2022-08-24 10:09AM EST | 1,350.00 | 138.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,208 | 50.00% |
| TSLA240119C01375000 | 2022-08-23 11:22AM EST | 1,375.00 | 123.48 | 0.00 | 0.00 | 0.00 | - | 2 | 849 | 50.00% |
| TSLA240119C01400000 | 2022-08-24 1:40PM EST | 1,400.00 | 124.77 | 0.00 | 0.00 | 0.00 | - | 12 | 10,739 | 50.00% |
| TSLA240119C01425000 | 2022-08-17 8:40AM EST | 1,425.00 | 128.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1,403 | 50.00% |
| TSLA240119C01450000 | 2022-08-24 2:57PM EST | 1,450.00 | 114.36 | 0.00 | 0.00 | 0.00 | - | 37 | 1,185 | 50.00% |
| TSLA240119C01475000 | 2022-08-24 2:57PM EST | 1,475.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 7 | 684 | 50.00% |
| TSLA240119C01500000 | 2022-08-24 2:59PM EST | 1,500.00 | 105.90 | 0.00 | 0.00 | 0.00 | - | 74 | 12,035 | 50.00% |
| TSLA240119C01550000 | 2022-08-24 1:40PM EST | 1,550.00 | 101.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,863 | 50.00% |
| TSLA240119C01600000 | 2022-08-24 1:39PM EST | 1,600.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 182 | 6,760 | 50.00% |
| TSLA240119C01650000 | 2022-08-24 1:43PM EST | 1,650.00 | 88.20 | 0.00 | 0.00 | 0.00 | - | 11 | 4,523 | 50.00% |
| TSLA240119C01675000 | 2022-08-19 1:46PM EST | 1,675.00 | 82.55 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 50.00% |
| TSLA240119C01700000 | 2022-08-24 2:40PM EST | 1,700.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 48 | 3,838 | 50.00% |
| TSLA240119C01725000 | 2022-08-23 1:11PM EST | 1,725.00 | 78.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4,929 | 50.00% |
| TSLA240119C01750000 | 2022-08-24 11:24AM EST | 1,750.00 | 80.78 | 0.00 | 0.00 | 0.00 | - | 2 | 4,874 | 50.00% |
| TSLA240119C01775000 | 2022-08-18 1:01PM EST | 1,775.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | 5 | 717 | 50.00% |
| TSLA240119C01800000 | 2022-08-24 1:43PM EST | 1,800.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 388 | 5,679 | 50.00% |
| TSLA240119C01825000 | 2022-08-24 1:49PM EST | 1,825.00 | 68.98 | 0.00 | 0.00 | 0.00 | - | 4 | 723 | 50.00% |
| TSLA240119C01850000 | 2022-08-24 2:15PM EST | 1,850.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3,908 | 50.00% |
| TSLA240119C01875000 | 2022-08-24 9:24AM EST | 1,875.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 50 | 615 | 50.00% |
| TSLA240119C01900000 | 2022-08-24 2:15PM EST | 1,900.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 199 | 1,943 | 50.00% |
| TSLA240119C01925000 | 2022-08-16 1:58PM EST | 1,925.00 | 67.95 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| TSLA240119C01950000 | 2022-08-24 2:15PM EST | 1,950.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,049 | 50.00% |
| TSLA240119C02000000 | 2022-08-24 2:12PM EST | 2,000.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 234 | 14,592 | 50.00% |
| TSLA240119C02025000 | 2022-08-23 8:56AM EST | 2,025.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,405 | 50.00% |
| TSLA240119C02050000 | 2022-08-17 9:44AM EST | 2,050.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,305 | 50.00% |
| TSLA240119C02075000 | 2022-08-19 8:44AM EST | 2,075.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 555 | 50.00% |
| TSLA240119C02100000 | 2022-08-24 1:24PM EST | 2,100.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 74 | 1,351 | 50.00% |
| TSLA240119C02125000 | 2022-08-17 11:08AM EST | 2,125.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 60 | 173 | 50.00% |
| TSLA240119C02150000 | 2022-08-15 10:34AM EST | 2,150.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,976 | 50.00% |
| TSLA240119C02175000 | 2022-08-15 2:07PM EST | 2,175.00 | 52.97 | 0.00 | 0.00 | 0.00 | - | 1 | 894 | 50.00% |
| TSLA240119C02200000 | 2022-08-24 1:42PM EST | 2,200.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 87 | 1,274 | 50.00% |
| TSLA240119C02225000 | 2022-08-15 11:50AM EST | 2,225.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 50.00% |
| TSLA240119C02250000 | 2022-08-24 9:28AM EST | 2,250.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 50.00% |
| TSLA240119C02275000 | 2022-08-24 9:47AM EST | 2,275.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 50.00% |
| TSLA240119C02300000 | 2022-08-24 12:58PM EST | 2,300.00 | 41.17 | 0.00 | 0.00 | 0.00 | - | 246 | 1,002 | 50.00% |
| TSLA240119C02325000 | 2022-08-23 8:31AM EST | 2,325.00 | 35.52 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 50.00% |
| TSLA240119C02350000 | 2022-08-18 2:52PM EST | 2,350.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 50.00% |
| TSLA240119C02375000 | 2022-08-22 10:43AM EST | 2,375.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 40 | 1,145 | 50.00% |
| TSLA240119C02400000 | 2022-08-24 1:42PM EST | 2,400.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 170 | 4,363 | 50.00% |
| TSLA240119C02425000 | 2022-08-24 10:32AM EST | 2,425.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,162 | 50.00% |
| TSLA240119C02450000 | 2022-08-24 12:26PM EST | 2,450.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 68 | 1,872 | 50.00% |
| TSLA240119C02475000 | 2022-08-24 2:56PM EST | 2,475.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 833 | 15,505 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240119P00001670 | 2023-11-15 11:22AM EST | 1.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34,692 | 450.00% |
| TSLA240119P00003330 | 2023-11-02 1:24PM EST | 3.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,605 | 375.00% |
| TSLA240119P00005000 | 2023-11-28 10:23AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,254 | 337.50% |
| TSLA240119P00006670 | 2023-12-01 10:21AM EST | 6.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,781 | 312.50% |
| TSLA240119P00008330 | 2023-11-20 1:38PM EST | 8.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,522 | 287.50% |
| TSLA240119P00010000 | 2023-10-16 9:42AM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 6,366 | 50.00% |
| TSLA240119P00011670 | 2023-11-16 3:53PM EST | 11.67 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,172 | 256.25% |
| TSLA240119P00013330 | 2023-11-06 2:04PM EST | 13.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,242 | 243.75% |
| TSLA240119P00015000 | 2023-10-16 9:44AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 2,139 | 237.50% |
| TSLA240119P00016670 | 2023-11-06 1:38PM EST | 16.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 5,359 | 225.00% |
| TSLA240119P00018330 | 2023-11-03 12:36PM EST | 18.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,263 | 218.75% |
| TSLA240119P00020000 | 2023-11-06 1:36PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 9,309 | 212.50% |
| TSLA240119P00021670 | 2023-10-30 11:45AM EST | 21.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 446 | 1,269 | 206.25% |
| TSLA240119P00023330 | 2023-11-03 9:51AM EST | 23.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,963 | 196.88% |
| TSLA240119P00025000 | 2023-11-17 3:12PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,070 | 193.75% |
| TSLA240119P00026670 | 2023-11-09 11:55AM EST | 26.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,277 | 187.50% |
| TSLA240119P00028330 | 2023-11-22 3:56PM EST | 28.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,009 | 181.25% |
| TSLA240119P00030000 | 2023-11-28 2:25PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11,147 | 175.00% |
| TSLA240119P00031670 | 2023-11-22 11:48AM EST | 31.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,168 | 171.88% |
| TSLA240119P00033330 | 2023-12-01 11:28AM EST | 33.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 30,785 | 168.75% |
| TSLA240119P00035000 | 2022-08-01 1:49PM EST | 35.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 50.00% |
| TSLA240119P00040000 | 2022-08-19 11:09AM EST | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 50.00% |
| TSLA240119P00045000 | 2022-08-15 11:18AM EST | 45.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| TSLA240119P00050000 | 2023-12-04 3:15PM EST | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 268 | 32,684 | 145.31% |
| TSLA240119P00055000 | 2023-12-05 9:32AM EST | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,984 | 139.84% |
| TSLA240119P00060000 | 2023-12-05 9:35AM EST | 60.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 6,946 | 134.38% |
| TSLA240119P00065000 | 2023-11-28 1:59PM EST | 65.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 1,027 | 127.34% |
| TSLA240119P00066670 | 2023-11-28 3:22PM EST | 66.67 | 0.02 | 0.02 | 0.03 | 0.00 | - | 33 | 15,285 | 125.00% |
| TSLA240119P00070000 | 2023-11-30 3:49PM EST | 70.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 4,805 | 120.31% |
| TSLA240119P00075000 | 2023-12-05 9:57AM EST | 75.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 6,187 | 114.06% |
| TSLA240119P00080000 | 2023-12-04 12:46PM EST | 80.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 11 | 7,099 | 112.50% |
| TSLA240119P00083330 | 2023-12-04 2:42PM EST | 83.33 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 8,086 | 107.03% |
| TSLA240119P00085000 | 2023-12-04 3:42PM EST | 85.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 22 | 3,288 | 107.81% |
| TSLA240119P00090000 | 2023-12-04 1:56PM EST | 90.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 11 | 3,790 | 102.34% |
| TSLA240119P00095000 | 2023-12-01 11:17AM EST | 95.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 17 | 2,279 | 100.00% |
| TSLA240119P00100000 | 2023-12-05 10:24AM EST | 100.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 11 | 55,323 | 96.48% |
| TSLA240119P00105000 | 2023-12-04 10:11AM EST | 105.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 2 | 4,225 | 92.97% |
| TSLA240119P00110000 | 2023-12-05 9:30AM EST | 110.00 | 0.12 | 0.09 | 0.10 | +0.02 | +20.00% | 20 | 9,011 | 89.84% |
| TSLA240119P00115000 | 2023-12-04 1:07PM EST | 115.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 8 | 6,178 | 86.72% |
| TSLA240119P00116670 | 2023-11-28 12:08PM EST | 116.67 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 424 | 7,290 | 85.16% |
| TSLA240119P00120000 | 2023-12-04 12:01PM EST | 120.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 77 | 11,587 | 83.01% |
| TSLA240119P00123330 | 2023-12-05 9:51AM EST | 123.33 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 288 | 2,313 | 80.86% |
| TSLA240119P00125000 | 2023-12-05 9:39AM EST | 125.00 | 0.15 | 0.13 | 0.14 | -0.01 | -6.25% | 25 | 15,260 | 79.69% |
| TSLA240119P00126670 | 2023-12-01 3:58PM EST | 126.67 | 0.16 | 0.14 | 0.15 | -0.02 | -11.11% | 1 | 6,564 | 79.00% |
| TSLA240119P00130000 | 2023-12-04 3:34PM EST | 130.00 | 0.17 | 0.15 | 0.16 | -0.01 | -5.56% | 1 | 13,495 | 76.76% |
| TSLA240119P00133330 | 2023-12-04 12:23PM EST | 133.33 | 0.19 | 0.16 | 0.18 | 0.00 | - | 2 | 10,832 | 74.90% |
| TSLA240119P00135000 | 2023-12-04 3:56PM EST | 135.00 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 1 | 3,622 | 73.83% |
| TSLA240119P00136670 | 2023-11-30 12:07PM EST | 136.67 | 0.24 | 0.18 | 0.19 | 0.00 | - | 3 | 2,072 | 72.95% |
| TSLA240119P00140000 | 2023-12-05 9:37AM EST | 140.00 | 0.22 | 0.20 | 0.21 | -0.01 | -4.35% | 11 | 9,979 | 71.19% |
| TSLA240119P00143330 | 2023-12-04 12:24PM EST | 143.33 | 0.26 | 0.22 | 0.23 | 0.00 | - | 1 | 3,783 | 69.39% |
| TSLA240119P00145000 | 2023-12-05 10:38AM EST | 145.00 | 0.23 | 0.23 | 0.25 | -0.04 | -14.81% | 11 | 6,979 | 68.65% |
| TSLA240119P00146670 | 2023-12-04 1:36PM EST | 146.67 | 0.30 | 0.24 | 0.25 | 0.00 | - | 3 | 1,823 | 67.53% |
| TSLA240119P00150000 | 2023-12-05 10:29AM EST | 150.00 | 0.29 | 0.27 | 0.28 | -0.02 | -6.45% | 5,207 | 27,514 | 66.02% |
| TSLA240119P00153330 | 2023-12-04 10:55AM EST | 153.33 | 0.41 | 0.30 | 0.32 | 0.00 | - | 14 | 1,885 | 64.50% |
| TSLA240119P00155000 | 2023-12-05 10:33AM EST | 155.00 | 0.33 | 0.32 | 0.33 | -0.07 | -17.50% | 3 | 3,782 | 63.67% |
| TSLA240119P00156670 | 2023-12-04 1:57PM EST | 156.67 | 0.41 | 0.34 | 0.35 | 0.00 | - | 1 | 2,265 | 62.94% |
| TSLA240119P00160000 | 2023-12-05 10:38AM EST | 160.00 | 0.40 | 0.39 | 0.40 | -0.07 | -14.89% | 113 | 17,273 | 61.67% |
| TSLA240119P00163330 | 2023-12-04 1:00PM EST | 163.33 | 0.53 | 0.44 | 0.45 | 0.00 | - | 6 | 7,683 | 60.25% |
| TSLA240119P00165000 | 2023-12-05 10:14AM EST | 165.00 | 0.49 | 0.46 | 0.48 | -0.08 | -14.04% | 6 | 4,885 | 59.47% |
| TSLA240119P00166670 | 2023-12-05 10:18AM EST | 166.67 | 0.53 | 0.49 | 0.51 | -0.08 | -13.11% | 14 | 5,979 | 58.81% |
| TSLA240119P00170000 | 2023-12-05 10:19AM EST | 170.00 | 0.57 | 0.57 | 0.58 | -0.15 | -20.83% | 19 | 10,958 | 57.64% |
| TSLA240119P00173330 | 2023-12-05 10:26AM EST | 173.33 | 0.68 | 0.66 | 0.67 | -0.20 | -22.73% | 149 | 4,666 | 56.54% |
| TSLA240119P00175000 | 2023-12-05 10:11AM EST | 175.00 | 0.74 | 0.71 | 0.72 | -0.19 | -20.43% | 6 | 12,097 | 56.01% |
| TSLA240119P00176670 | 2023-12-05 9:32AM EST | 176.67 | 0.99 | 0.76 | 0.77 | 0.00 | - | 14 | 3,393 | 55.42% |
| TSLA240119P00180000 | 2023-12-05 10:30AM EST | 180.00 | 0.91 | 0.88 | 0.90 | -0.26 | -22.22% | 166 | 26,078 | 54.47% |
| TSLA240119P00183330 | 2023-12-05 10:35AM EST | 183.33 | 1.05 | 1.03 | 1.04 | -0.34 | -24.46% | 39 | 8,496 | 53.52% |
| TSLA240119P00185000 | 2023-12-05 10:35AM EST | 185.00 | 1.12 | 1.11 | 1.13 | -0.35 | -23.81% | 12 | 6,287 | 53.08% |
| TSLA240119P00186670 | 2023-12-05 10:12AM EST | 186.67 | 1.31 | 1.20 | 1.22 | -0.27 | -17.09% | 1 | 3,538 | 52.65% |
| TSLA240119P00190000 | 2023-12-05 10:29AM EST | 190.00 | 1.50 | 1.40 | 1.42 | -0.40 | -21.05% | 217 | 12,046 | 51.78% |
| TSLA240119P00193330 | 2023-12-05 10:27AM EST | 193.33 | 1.76 | 1.66 | 1.68 | -0.49 | -21.78% | 54 | 9,528 | 51.18% |
| TSLA240119P00195000 | 2023-12-05 10:36AM EST | 195.00 | 1.78 | 1.79 | 1.81 | -0.65 | -26.75% | 86 | 11,985 | 50.77% |
| TSLA240119P00200000 | 2023-12-05 10:38AM EST | 200.00 | 2.29 | 2.28 | 2.30 | -0.83 | -26.60% | 648 | 44,867 | 49.89% |
| TSLA240119P00203330 | 2023-12-05 10:37AM EST | 203.33 | 2.68 | 2.66 | 2.69 | -0.91 | -25.35% | 27 | 5,950 | 49.29% |
| TSLA240119P00205000 | 2023-12-05 10:15AM EST | 205.00 | 3.07 | 2.88 | 2.90 | -0.83 | -21.28% | 33 | 2,098 | 48.96% |
| TSLA240119P00206670 | 2023-12-05 10:37AM EST | 206.67 | 3.15 | 3.10 | 3.15 | -0.95 | -23.17% | 99 | 3,411 | 48.77% |
| TSLA240119P00210000 | 2023-12-05 10:38AM EST | 210.00 | 3.67 | 3.65 | 3.70 | -1.33 | -26.60% | 138 | 28,115 | 48.39% |
| TSLA240119P00213330 | 2023-12-04 3:47PM EST | 213.33 | 5.34 | 4.25 | 4.30 | -0.26 | -4.64% | 3 | 4,923 | 47.93% |
| TSLA240119P00215000 | 2023-12-05 10:31AM EST | 215.00 | 4.73 | 4.60 | 4.65 | -1.47 | -23.71% | 104 | 5,038 | 47.78% |
| TSLA240119P00216670 | 2023-12-05 10:05AM EST | 216.67 | 5.35 | 4.95 | 5.00 | -1.30 | -19.55% | 32 | 8,124 | 47.55% |
| TSLA240119P00220000 | 2023-12-05 10:40AM EST | 220.00 | 5.77 | 5.70 | 5.80 | -1.93 | -25.06% | 521 | 22,412 | 47.25% |
| TSLA240119P00223330 | 2023-12-05 10:31AM EST | 223.33 | 6.75 | 6.60 | 6.70 | -2.05 | -23.30% | 70 | 4,742 | 46.99% |
| TSLA240119P00225000 | 2023-12-05 10:34AM EST | 225.00 | 7.21 | 7.05 | 7.15 | -2.24 | -23.70% | 173 | 2,423 | 46.73% |
| TSLA240119P00226670 | 2023-12-05 10:25AM EST | 226.67 | 8.00 | 7.65 | 7.70 | -2.15 | -21.18% | 82 | 5,533 | 46.73% |
| TSLA240119P00230000 | 2023-12-05 10:37AM EST | 230.00 | 8.73 | 8.70 | 8.75 | -2.74 | -23.89% | 506 | 31,886 | 46.32% |
| TSLA240119P00233330 | 2023-12-05 10:39AM EST | 233.33 | 9.90 | 9.90 | 9.95 | -2.70 | -21.43% | 88 | 14,056 | 46.06% |
| TSLA240119P00235000 | 2023-12-05 10:37AM EST | 235.00 | 10.55 | 10.55 | 10.60 | -3.22 | -23.38% | 639 | 5,389 | 45.97% |
| TSLA240119P00236670 | 2023-12-05 10:33AM EST | 236.67 | 11.45 | 11.20 | 11.25 | -3.10 | -21.31% | 135 | 8,158 | 45.78% |
| TSLA240119P00240000 | 2023-12-05 10:38AM EST | 240.00 | 12.71 | 12.70 | 12.80 | -3.63 | -22.22% | 1,186 | 13,002 | 45.92% |
| TSLA240119P00243330 | 2023-12-05 10:37AM EST | 243.33 | 14.39 | 14.25 | 14.35 | -3.46 | -19.38% | 63 | 4,584 | 45.73% |
| TSLA240119P00245000 | 2023-12-05 10:38AM EST | 245.00 | 15.20 | 15.15 | 15.25 | -4.05 | -21.04% | 125 | 1,526 | 45.87% |
| TSLA240119P00246670 | 2023-12-05 10:21AM EST | 246.67 | 16.45 | 15.95 | 16.05 | -3.45 | -17.34% | 43 | 3,897 | 45.65% |
| TSLA240119P00250000 | 2023-12-05 10:38AM EST | 250.00 | 17.80 | 17.85 | 17.95 | -4.62 | -20.61% | 93 | 22,026 | 45.83% |
| TSLA240119P00253330 | 2023-12-05 10:32AM EST | 253.33 | 20.10 | 19.70 | 19.80 | -4.20 | -17.28% | 20 | 3,410 | 45.56% |
| TSLA240119P00255000 | 2023-12-05 10:38AM EST | 255.00 | 20.85 | 20.70 | 20.85 | -4.95 | -19.19% | 30 | 934 | 45.67% |
| TSLA240119P00256670 | 2023-12-04 1:54PM EST | 256.67 | 25.50 | 21.90 | 22.05 | -0.50 | -1.92% | 17 | 3,710 | 46.13% |
| TSLA240119P00260000 | 2023-12-04 3:51PM EST | 260.00 | 25.40 | 24.00 | 24.15 | -3.33 | -11.59% | 4 | 26,538 | 46.00% |
| TSLA240119P00263330 | 2023-12-05 10:18AM EST | 263.33 | 27.54 | 26.30 | 26.55 | -3.86 | -12.29% | 2 | 4,644 | 46.47% |
| TSLA240119P00265000 | 2023-12-05 9:50AM EST | 265.00 | 31.60 | 27.60 | 27.90 | -0.63 | -1.95% | 2 | 221 | 47.06% |
| TSLA240119P00266670 | 2023-12-04 2:39PM EST | 266.67 | 33.70 | 28.70 | 29.00 | 0.00 | - | 5 | 8,717 | 46.83% |
| TSLA240119P00270000 | 2023-12-05 10:30AM EST | 270.00 | 32.00 | 31.20 | 31.45 | -4.40 | -12.09% | 5 | 11,001 | 46.95% |
| TSLA240119P00273330 | 2023-12-05 10:18AM EST | 273.33 | 35.24 | 33.90 | 34.20 | -6.91 | -16.39% | 2 | 4,207 | 47.80% |
| TSLA240119P00275000 | 2023-12-04 3:19PM EST | 275.00 | 41.10 | 35.05 | 35.40 | 0.00 | - | 3 | 160 | 47.56% |
| TSLA240119P00276670 | 2023-12-01 3:46PM EST | 276.67 | 40.96 | 36.45 | 36.75 | 0.00 | - | 5 | 2,552 | 47.75% |
| TSLA240119P00280000 | 2023-12-05 10:12AM EST | 280.00 | 41.30 | 39.30 | 39.60 | -4.16 | -9.15% | 104 | 10,390 | 48.55% |
| TSLA240119P00283330 | 2023-11-28 3:52PM EST | 283.33 | 40.23 | 42.00 | 42.40 | 0.00 | - | 3 | 1,600 | 48.98% |
| TSLA240119P00285000 | 2023-12-01 9:30AM EST | 285.00 | 52.58 | 43.45 | 43.80 | 0.00 | - | 6 | 47 | 49.12% |
| TSLA240119P00286670 | 2023-12-04 10:12AM EST | 286.67 | 51.25 | 44.95 | 45.30 | 0.00 | - | 15 | 1,195 | 49.58% |
| TSLA240119P00290000 | 2023-12-04 3:01PM EST | 290.00 | 54.48 | 48.05 | 48.50 | 0.00 | - | 13 | 6,071 | 50.35% |
| TSLA240119P00293330 | 2023-11-01 2:10PM EST | 293.33 | 89.15 | 55.25 | 55.95 | 0.00 | - | 1,375 | 558 | 67.27% |
| TSLA240119P00295000 | 2023-12-04 3:56PM EST | 295.00 | 59.90 | 52.30 | 53.05 | 0.00 | - | 3 | 497 | 50.94% |
| TSLA240119P00296670 | 2023-11-01 2:14PM EST | 296.67 | 93.00 | 58.40 | 59.10 | 0.00 | - | 153 | 21 | 68.86% |
| TSLA240119P00300000 | 2023-12-04 2:43PM EST | 300.00 | 63.68 | 56.95 | 57.65 | 0.00 | - | 12 | 4,743 | 52.19% |
| TSLA240119P00303330 | 2023-11-28 10:58AM EST | 303.33 | 66.55 | 60.20 | 60.95 | 0.00 | - | 5 | 12 | 53.81% |
| TSLA240119P00305000 | 2023-11-28 12:06PM EST | 305.00 | 63.80 | 61.65 | 62.35 | 0.00 | - | 4 | 129 | 53.55% |
| TSLA240119P00306670 | 2023-12-04 3:07PM EST | 306.67 | 70.50 | 63.15 | 64.05 | 0.00 | - | 5 | 22 | 54.11% |
| TSLA240119P00310000 | 2023-12-01 3:35PM EST | 310.00 | 71.30 | 66.55 | 67.30 | 0.00 | - | 4 | 28 | 55.85% |
| TSLA240119P00313330 | 2023-12-01 2:11PM EST | 313.33 | 76.50 | 69.75 | 70.50 | 0.00 | - | 6 | 14 | 56.91% |
| TSLA240119P00315000 | 2023-11-22 9:38AM EST | 315.00 | 74.60 | 71.35 | 72.20 | 0.00 | - | - | 2 | 57.65% |
| TSLA240119P00316670 | 2023-11-16 3:06PM EST | 316.67 | 85.00 | 72.90 | 73.80 | 0.00 | - | 1 | 1 | 57.98% |
| TSLA240119P00320000 | 2023-12-04 1:11PM EST | 320.00 | 81.90 | 76.20 | 77.00 | 0.00 | - | 22 | 1,099 | 59.19% |
| TSLA240119P00323330 | 2023-11-08 10:28AM EST | 323.33 | 105.25 | 79.35 | 80.25 | 0.00 | - | 2 | 0 | 60.07% |
| TSLA240119P00325000 | 2023-11-29 3:12PM EST | 325.00 | 80.68 | 81.15 | 82.05 | 0.00 | - | 59 | 9 | 61.58% |
| TSLA240119P00326670 | 2023-10-11 12:17PM EST | 326.67 | 68.75 | 111.25 | 112.70 | 0.00 | - | 1 | 0 | 160.91% |
| TSLA240119P00330000 | 2023-12-01 1:17PM EST | 330.00 | 90.66 | 85.80 | 86.85 | 0.00 | - | 5 | 1 | 62.32% |
| TSLA240119P00333330 | 2023-12-04 1:17PM EST | 333.33 | 95.80 | 89.10 | 90.15 | 0.00 | - | 10 | 773 | 63.64% |
| TSLA240119P00335000 | 2023-11-20 3:08PM EST | 335.00 | 100.30 | 90.95 | 92.00 | 0.00 | - | 28 | 0 | 65.45% |
| TSLA240119P00336670 | 2023-11-07 3:39PM EST | 336.67 | 114.10 | 92.50 | 93.50 | 0.00 | - | 2 | 0 | 65.33% |
| TSLA240119P00340000 | 2023-12-05 9:50AM EST | 340.00 | 101.27 | 95.90 | 96.95 | -7.73 | -7.09% | 50 | 0 | 67.36% |
| TSLA240119P00341670 | 2023-11-20 3:05PM EST | 341.67 | 105.65 | 97.60 | 98.60 | 0.00 | - | 7 | 5 | 68.12% |
| TSLA240119P00343330 | 2023-10-06 8:30AM EST | 343.33 | 91.00 | 121.60 | 128.00 | 0.00 | - | 1 | 0 | 159.67% |
| TSLA240119P00346670 | 2023-11-20 3:03PM EST | 346.67 | 111.70 | 101.75 | 106.40 | 0.00 | - | 5 | 3 | 75.89% |
| TSLA240119P00350000 | 2023-12-04 3:19PM EST | 350.00 | 112.65 | 105.10 | 108.75 | 0.00 | - | 1,910 | 213 | 74.62% |
| TSLA240119P00353330 | 2023-10-06 8:30AM EST | 353.33 | 101.45 | 128.50 | 138.00 | 0.00 | - | 11 | 0 | 160.61% |
| TSLA240119P00356670 | 2023-11-30 11:23AM EST | 356.67 | 116.55 | 111.70 | 116.40 | 0.00 | - | 1 | 0 | 80.03% |
| TSLA240119P00358330 | 2023-11-30 11:23AM EST | 358.33 | 118.18 | 113.40 | 117.30 | 0.00 | - | 2 | 0 | 78.64% |
| TSLA240119P00360000 | 2023-12-04 3:19PM EST | 360.00 | 124.00 | 114.75 | 118.70 | 0.00 | - | 6,390 | 601 | 77.54% |
| TSLA240119P00363330 | 2023-06-21 11:21AM EST | 363.33 | 112.05 | 106.85 | 108.60 | 0.00 | - | 58 | 0 | 0.00% |
| TSLA240119P00366670 | 2023-12-04 3:19PM EST | 366.67 | 130.25 | 121.70 | 125.40 | 0.00 | - | 7,707 | 790 | 81.14% |
| TSLA240119P00370000 | 2023-11-14 3:28PM EST | 370.00 | 132.11 | 125.20 | 128.70 | 0.00 | - | 8 | 0 | 82.87% |
| TSLA240119P00373330 | 2023-08-16 1:54PM EST | 373.33 | 144.90 | 101.15 | 102.75 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA240119P00375000 | 2023-11-29 2:52PM EST | 375.00 | 128.10 | 130.10 | 134.70 | 0.00 | - | 9 | 3 | 87.50% |
| TSLA240119P00376670 | 2023-11-03 2:54PM EST | 376.67 | 157.33 | 136.05 | 140.30 | 0.00 | - | 3 | 0 | 108.47% |
| TSLA240119P00380000 | 2023-10-19 2:34PM EST | 380.00 | 161.90 | 144.25 | 146.95 | 0.00 | - | 144 | 0 | 126.36% |
| TSLA240119P00383330 | 2023-10-19 2:34PM EST | 383.33 | 165.30 | 146.45 | 150.75 | 0.00 | - | 60 | 0 | 126.57% |
| TSLA240119P00386670 | 2023-10-18 1:26PM EST | 386.67 | 143.80 | 149.85 | 154.10 | 0.00 | - | 230 | 0 | 128.14% |
| TSLA240119P00390000 | 2023-10-18 1:26PM EST | 390.00 | 145.75 | 153.15 | 157.45 | 0.00 | - | 280 | 0 | 129.54% |
| TSLA240119P00391670 | 2023-10-31 2:05PM EST | 391.67 | 188.10 | 149.55 | 153.90 | 0.00 | - | 20 | 0 | 107.94% |
| TSLA240119P00393330 | 2023-10-30 8:30AM EST | 393.33 | 184.37 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| TSLA240119P00396670 | 2023-09-01 8:41AM EST | 396.67 | 143.18 | 145.60 | 147.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00400000 | 2023-12-04 3:19PM EST | 400.00 | 164.05 | 155.35 | 158.55 | 0.00 | - | 10,236 | 766 | 93.84% |
| TSLA240119P00408330 | 2023-10-10 12:05PM EST | 408.33 | 144.50 | 193.80 | 198.45 | 0.00 | - | 2 | 0 | 211.34% |
| TSLA240119P00410000 | 2023-10-27 10:00AM EST | 410.00 | 201.00 | 171.90 | 175.90 | 0.00 | - | 1 | 0 | 132.02% |
| TSLA240119P00416670 | 2023-12-04 3:19PM EST | 416.67 | 181.25 | 172.00 | 175.40 | 0.00 | - | 28,580 | 2,090 | 99.95% |
| TSLA240119P00420000 | 2023-09-13 2:09PM EST | 420.00 | 149.80 | 167.95 | 169.70 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240119P00425000 | 2023-10-20 1:16PM EST | 425.00 | 212.14 | 188.15 | 192.45 | 0.00 | - | 200 | 0 | 143.36% |
| TSLA240119P00430000 | 2022-08-11 9:17AM EST | 430.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| TSLA240119P00433330 | 2023-10-19 2:58PM EST | 433.33 | 212.82 | 196.45 | 200.75 | 0.00 | - | 2 | 0 | 146.28% |
| TSLA240119P00440000 | 2023-10-03 9:20AM EST | 440.00 | 192.88 | 219.80 | 223.80 | 0.00 | - | 30 | 0 | 206.09% |
| TSLA240119P00441670 | 2023-10-19 2:58PM EST | 441.67 | 221.17 | 204.85 | 209.10 | 0.00 | - | 2 | 0 | 149.38% |
| TSLA240119P00450000 | 2023-12-04 3:19PM EST | 450.00 | 214.05 | 205.25 | 209.60 | 0.00 | - | 34,851 | 2,103 | 112.95% |
| TSLA240119P00458330 | 2023-10-12 2:49PM EST | 458.33 | 199.41 | 242.95 | 244.30 | 0.00 | - | 2 | 0 | 223.88% |
| TSLA240119P00460000 | 2022-08-10 9:11AM EST | 460.00 | 55.04 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| TSLA240119P00466670 | 2023-10-05 2:26PM EST | 466.67 | 206.21 | 242.15 | 251.50 | 0.00 | - | 2,000 | 0 | 210.72% |
| TSLA240119P00470000 | 2022-08-24 2:48PM EST | 470.00 | 50.79 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
| TSLA240119P00475000 | 2023-10-17 12:49PM EST | 475.00 | 220.49 | 241.05 | 242.00 | 0.00 | - | 100 | 0 | 165.42% |
| TSLA240119P00480000 | 2022-08-22 10:39AM EST | 480.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| TSLA240119P00483330 | 2023-10-12 2:49PM EST | 483.33 | 224.44 | 268.00 | 269.30 | 0.00 | - | 1 | 0 | 232.81% |
| TSLA240119P00490000 | 2022-08-22 8:42AM EST | 490.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 4 | 527 | 0.00% |
| TSLA240119P00491670 | 2023-09-19 1:59PM EST | 491.67 | 225.80 | 269.95 | 272.90 | 0.00 | - | 2,100 | 0 | 217.91% |
| TSLA240119P00500000 | 2023-09-20 2:10PM EST | 500.00 | 230.51 | 285.55 | 290.35 | 0.00 | - | 2,946 | 0 | 246.48% |
| TSLA240119P00510000 | 2023-11-16 9:34AM EST | 510.00 | 269.50 | 265.25 | 269.70 | 0.00 | - | 2 | 0 | 129.63% |
| TSLA240119P00516670 | 2023-07-03 10:14AM EST | 516.67 | 238.37 | 259.25 | 263.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00520000 | 2023-11-16 9:33AM EST | 520.00 | 279.70 | 275.95 | 279.70 | 0.00 | - | 1 | 0 | 134.57% |
| TSLA240119P00530000 | 2023-09-20 1:56PM EST | 530.00 | 260.05 | 315.55 | 320.35 | 0.00 | - | 6,050 | 0 | 255.88% |
| TSLA240119P00533330 | 2023-06-28 1:42PM EST | 533.33 | 276.54 | 265.15 | 269.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA240119P00540000 | 2023-09-29 2:44PM EST | 540.00 | 288.98 | 331.15 | 335.10 | 0.00 | - | 1 | 0 | 274.65% |
| TSLA240119P00550000 | 2023-09-27 2:46PM EST | 550.00 | 309.91 | 341.15 | 345.10 | 0.00 | - | 1 | 0 | 277.57% |
| TSLA240119P00558330 | 2023-06-22 12:43PM EST | 558.33 | 295.18 | 296.35 | 300.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00560000 | 2023-09-28 8:32AM EST | 560.00 | 318.90 | 351.20 | 354.95 | 0.00 | - | 1 | 0 | 280.26% |
| TSLA240119P00566670 | 2023-02-10 9:57AM EST | 566.67 | 365.98 | 391.90 | 394.45 | 0.00 | - | 3 | 0 | 379.28% |
| TSLA240119P00575000 | 2023-10-30 9:17AM EST | 575.00 | 371.00 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
| TSLA240119P00580000 | 2022-08-22 9:27AM EST | 580.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,848 | 0.00% |
| TSLA240119P00583330 | 2023-06-23 2:18PM EST | 583.33 | 327.26 | 321.15 | 325.50 | 0.00 | - | 118 | 0 | 0.00% |
| TSLA240119P00591670 | 2023-06-23 10:36AM EST | 591.67 | 334.40 | 329.70 | 333.80 | 0.00 | - | 520 | 0 | 0.00% |
| TSLA240119P00600000 | 2023-09-11 10:12AM EST | 600.00 | 333.27 | 335.60 | 337.90 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00608330 | 2023-06-23 10:03AM EST | 608.33 | 350.99 | 346.40 | 350.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00610000 | 2022-08-24 11:29AM EST | 610.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 679 | 0.00% |
| TSLA240119P00616670 | 2023-07-20 11:37AM EST | 616.67 | 347.53 | 399.05 | 403.45 | 0.00 | - | 2 | 0 | 268.60% |
| TSLA240119P00620000 | 2022-08-23 12:12PM EST | 620.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| TSLA240119P00625000 | 2023-06-26 9:37AM EST | 625.00 | 372.66 | 358.50 | 362.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00630000 | 2022-08-17 9:29AM EST | 630.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,517 | 0.00% |
| TSLA240119P00633330 | 2023-06-23 10:12AM EST | 633.33 | 375.65 | 371.20 | 375.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00640000 | 2022-08-23 10:50AM EST | 640.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 2 | 837 | 0.00% |
| TSLA240119P00641670 | 2023-06-22 11:56AM EST | 641.67 | 380.38 | 379.70 | 383.95 | 0.00 | - | 42 | 0 | 0.00% |
| TSLA240119P00650000 | 2023-06-23 10:23AM EST | 650.00 | 392.69 | 387.75 | 392.20 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00660000 | 2022-08-24 12:54PM EST | 660.00 | 112.02 | 0.00 | 0.00 | 0.00 | - | 3 | 767 | 0.00% |
| TSLA240119P00666670 | 2022-10-21 11:20AM EST | 666.67 | 455.30 | 483.85 | 488.70 | 0.00 | - | 3 | 0 | 384.75% |
| TSLA240119P00670000 | 2022-08-23 10:50AM EST | 670.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 0.00% |
| TSLA240119P00675000 | 2022-11-02 11:21AM EST | 675.00 | 451.83 | 477.50 | 483.55 | 0.00 | - | 4 | 0 | 345.92% |
| TSLA240119P00680000 | 2022-08-24 10:09AM EST | 680.00 | 118.60 | 0.00 | 0.00 | 0.00 | - | 7 | 967 | 0.00% |
| TSLA240119P00683330 | 2022-09-30 1:09PM EST | 683.33 | 415.50 | 452.20 | 457.65 | 0.00 | - | 2 | 0 | 237.87% |
| TSLA240119P00690000 | 2022-08-24 1:47PM EST | 690.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 70 | 4,506 | 0.00% |
| TSLA240119P00691670 | 2022-11-02 1:55PM EST | 691.67 | 472.00 | 494.15 | 500.25 | 0.00 | - | 2 | 0 | 349.57% |
| TSLA240119P00700000 | 2023-06-20 12:59PM EST | 700.00 | 429.75 | 434.65 | 438.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00708330 | 2022-09-13 8:59AM EST | 708.33 | 412.55 | 495.95 | 501.10 | 0.00 | - | 21 | 0 | 306.80% |
| TSLA240119P00710000 | 2022-08-23 10:50AM EST | 710.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 2 | 632 | 0.00% |
| TSLA240119P00716670 | 2023-09-13 2:56PM EST | 716.67 | 445.62 | 463.60 | 467.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P00720000 | 2022-08-24 8:42AM EST | 720.00 | 135.79 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 0.00% |
| TSLA240119P00725000 | 2023-12-04 3:59PM EST | 725.00 | 488.95 | 480.25 | 483.60 | 0.00 | - | 1 | 3 | 167.53% |
| TSLA240119P00730000 | 2022-08-24 8:53AM EST | 730.00 | 138.35 | 0.00 | 0.00 | 0.00 | - | 2 | 641 | 0.00% |
| TSLA240119P00733330 | 2023-12-01 3:52PM EST | 733.33 | 494.92 | 488.50 | 492.25 | 0.00 | - | 3 | 0 | 169.91% |
| TSLA240119P00740000 | 2022-08-22 9:22AM EST | 740.00 | 153.18 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 0.00% |
| TSLA240119P00741670 | 2023-12-04 3:59PM EST | 741.67 | 505.64 | 496.95 | 500.50 | 0.00 | - | 1 | 0 | 171.29% |
| TSLA240119P00750000 | 2023-07-19 11:50AM EST | 750.00 | 455.23 | 532.00 | 536.70 | 0.00 | - | 2 | 0 | 296.15% |
| TSLA240119P00758330 | 2023-09-26 8:36AM EST | 758.33 | 513.25 | 549.95 | 554.80 | 0.00 | - | 6 | 0 | 328.55% |
| TSLA240119P00760000 | 2022-08-23 10:23AM EST | 760.00 | 156.40 | 0.00 | 0.00 | 0.00 | - | 4 | 484 | 0.00% |
| TSLA240119P00766670 | 2023-01-06 2:20PM EST | 766.67 | 653.50 | 572.50 | 580.45 | 0.00 | - | 2 | 0 | 377.11% |
| TSLA240119P00770000 | 2022-08-22 10:36AM EST | 770.00 | 165.35 | 0.00 | 0.00 | 0.00 | - | 3 | 776 | 0.00% |
| TSLA240119P00775000 | 2023-05-12 10:42AM EST | 775.00 | 605.31 | 528.15 | 532.75 | 0.00 | - | 2 | 0 | 158.96% |
| TSLA240119P00780000 | 2022-08-24 11:25AM EST | 780.00 | 161.33 | 0.00 | 0.00 | 0.00 | - | 3 | 599 | 0.00% |
| TSLA240119P00783330 | 2023-06-05 8:43AM EST | 783.33 | 562.64 | 499.20 | 509.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00790000 | 2022-08-24 8:52AM EST | 790.00 | 165.70 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 0.00% |
| TSLA240119P00791670 | 2023-06-30 9:54AM EST | 791.67 | 526.30 | 523.45 | 527.70 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240119P00800000 | 2023-11-10 9:49AM EST | 800.00 | 586.90 | 555.20 | 558.65 | 0.00 | - | 1 | 0 | 178.63% |
| TSLA240119P00808330 | 2023-11-08 2:26PM EST | 808.33 | 587.63 | 563.60 | 567.15 | 0.00 | - | 3 | 0 | 180.90% |
| TSLA240119P00810000 | 2022-08-24 9:53AM EST | 810.00 | 176.80 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| TSLA240119P00816670 | 2023-12-01 10:06AM EST | 816.67 | 581.15 | 571.90 | 575.30 | 0.00 | - | 2 | 0 | 180.96% |
| TSLA240119P00820000 | 2022-08-24 9:55AM EST | 820.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| TSLA240119P00825000 | 2023-11-16 3:40PM EST | 825.00 | 591.20 | 580.20 | 583.65 | 0.00 | - | 11 | 0 | 182.04% |
| TSLA240119P00830000 | 2022-08-22 9:19AM EST | 830.00 | 198.10 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| TSLA240119P00840000 | 2022-08-24 10:53AM EST | 840.00 | 191.88 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| TSLA240119P00850000 | 2022-08-23 11:46AM EST | 850.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | 8 | 2,335 | 0.00% |
| TSLA240119P00860000 | 2022-08-23 11:20AM EST | 860.00 | 207.90 | 0.00 | 0.00 | 0.00 | - | 6 | 457 | 0.00% |
| TSLA240119P00870000 | 2022-08-24 2:47PM EST | 870.00 | 209.50 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 0.00% |
| TSLA240119P00880000 | 2022-08-19 1:43PM EST | 880.00 | 216.50 | 0.00 | 0.00 | 0.00 | - | 28 | 839 | 0.00% |
| TSLA240119P00890000 | 2022-08-24 12:45PM EST | 890.00 | 221.09 | 0.00 | 0.00 | 0.00 | - | 5 | 1,229 | 0.00% |
| TSLA240119P00900000 | 2022-08-24 2:47PM EST | 900.00 | 226.30 | 0.00 | 0.00 | 0.00 | - | 334 | 4,488 | 0.00% |
| TSLA240119P00910000 | 2022-08-24 10:46AM EST | 910.00 | 229.56 | 0.00 | 0.00 | 0.00 | - | 17 | 184 | 0.00% |
| TSLA240119P00920000 | 2022-08-19 12:35PM EST | 920.00 | 241.54 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 0.00% |
| TSLA240119P00930000 | 2022-08-23 1:33PM EST | 930.00 | 243.67 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 0.00% |
| TSLA240119P00940000 | 2022-08-10 8:40AM EST | 940.00 | 265.00 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| TSLA240119P00950000 | 2022-08-24 2:46PM EST | 950.00 | 255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,833 | 0.00% |
| TSLA240119P00960000 | 2022-08-23 2:31PM EST | 960.00 | 262.45 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 0.00% |
| TSLA240119P00970000 | 2022-08-23 2:31PM EST | 970.00 | 268.55 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| TSLA240119P00975000 | 2022-08-23 2:31PM EST | 975.00 | 271.35 | 0.00 | 0.00 | 0.00 | - | 5 | 317 | 0.00% |
| TSLA240119P00980000 | 2022-08-24 12:04PM EST | 980.00 | 272.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,672 | 0.00% |
| TSLA240119P00990000 | 2022-08-24 1:30PM EST | 990.00 | 278.67 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 0.00% |
| TSLA240119P01000000 | 2022-08-24 12:00PM EST | 1,000.00 | 284.65 | 0.00 | 0.00 | 0.00 | - | 17 | 6,093 | 0.00% |
| TSLA240119P01010000 | 2022-08-19 9:24AM EST | 1,010.00 | 295.13 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| TSLA240119P01020000 | 2022-08-24 1:30PM EST | 1,020.00 | 297.57 | 0.00 | 0.00 | 0.00 | - | 147 | 921 | 0.00% |
| TSLA240119P01025000 | 2022-08-15 10:23AM EST | 1,025.00 | 293.62 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 0.00% |
| TSLA240119P01030000 | 2022-08-22 10:36AM EST | 1,030.00 | 315.70 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| TSLA240119P01040000 | 2022-08-01 12:19PM EST | 1,040.00 | 322.30 | 0.00 | 0.00 | 0.00 | - | 6 | 148 | 0.00% |
| TSLA240119P01050000 | 2022-08-19 9:44AM EST | 1,050.00 | 319.65 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 0.00% |
| TSLA240119P01060000 | 2022-08-24 11:05AM EST | 1,060.00 | 319.55 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| TSLA240119P01070000 | 2022-08-05 1:22PM EST | 1,070.00 | 352.50 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 0.00% |
| TSLA240119P01075000 | 2022-08-22 10:36AM EST | 1,075.00 | 346.00 | 0.00 | 0.00 | 0.00 | - | 4 | 475 | 0.00% |
| TSLA240119P01080000 | 2022-08-18 9:33AM EST | 1,080.00 | 330.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5,052 | 0.00% |
| TSLA240119P01090000 | 2022-08-22 11:35AM EST | 1,090.00 | 355.30 | 0.00 | 0.00 | 0.00 | - | 7 | 655 | 0.00% |
| TSLA240119P01100000 | 2022-08-22 11:35AM EST | 1,100.00 | 362.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6,883 | 0.00% |
| TSLA240119P01110000 | 2022-08-16 9:22AM EST | 1,110.00 | 347.20 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA240119P01120000 | 2022-08-17 9:50AM EST | 1,120.00 | 361.25 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 0.00% |
| TSLA240119P01125000 | 2022-08-15 2:17PM EST | 1,125.00 | 351.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1,087 | 0.00% |
| TSLA240119P01130000 | 2022-08-16 1:30PM EST | 1,130.00 | 357.05 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.00% |
| TSLA240119P01140000 | 2022-08-24 10:13AM EST | 1,140.00 | 374.05 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| TSLA240119P01150000 | 2022-08-18 2:55PM EST | 1,150.00 | 381.80 | 0.00 | 0.00 | 0.00 | - | 4 | 303 | 0.00% |
| TSLA240119P01160000 | 2022-08-18 2:43PM EST | 1,160.00 | 387.10 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| TSLA240119P01170000 | 2022-08-12 1:10PM EST | 1,170.00 | 404.54 | 0.00 | 0.00 | 0.00 | - | 26 | 40 | 0.00% |
| TSLA240119P01175000 | 2022-08-22 11:48AM EST | 1,175.00 | 416.01 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 0.00% |
| TSLA240119P01180000 | 2022-08-15 10:52AM EST | 1,180.00 | 393.70 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| TSLA240119P01190000 | 2022-08-12 10:58AM EST | 1,190.00 | 423.75 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 0.00% |
| TSLA240119P01200000 | 2022-08-24 2:59PM EST | 1,200.00 | 422.39 | 0.00 | 0.00 | 0.00 | - | 23 | 1,798 | 0.00% |
| TSLA240119P01225000 | 2022-08-17 9:59AM EST | 1,225.00 | 436.12 | 0.00 | 0.00 | 0.00 | - | 4 | 341 | 0.00% |
| TSLA240119P01250000 | 2022-08-17 2:59PM EST | 1,250.00 | 449.49 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 0.00% |
| TSLA240119P01275000 | 2022-08-12 1:36PM EST | 1,275.00 | 479.65 | 0.00 | 0.00 | 0.00 | - | 26 | 321 | 0.00% |
| TSLA240119P01300000 | 2022-08-18 2:17PM EST | 1,300.00 | 487.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5,815 | 0.00% |
| TSLA240119P01325000 | 2022-08-18 10:07AM EST | 1,325.00 | 505.00 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| TSLA240119P01350000 | 2022-08-12 10:33AM EST | 1,350.00 | 546.15 | 0.00 | 0.00 | 0.00 | - | 18 | 954 | 0.00% |
| TSLA240119P01375000 | 2022-08-12 10:32AM EST | 1,375.00 | 567.10 | 0.00 | 0.00 | 0.00 | - | 12 | 915 | 0.00% |
| TSLA240119P01400000 | 2022-08-24 12:21PM EST | 1,400.00 | 575.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18,027 | 0.00% |
| TSLA240119P01425000 | 2022-08-15 12:24PM EST | 1,425.00 | 571.75 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 0.00% |
| TSLA240119P01450000 | 2022-08-19 2:43PM EST | 1,450.00 | 616.63 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 0.00% |
| TSLA240119P01475000 | 2022-08-16 1:41PM EST | 1,475.00 | 623.70 | 0.00 | 0.00 | 0.00 | - | 9 | 506 | 0.00% |
| TSLA240119P01500000 | 2022-08-23 10:59AM EST | 1,500.00 | 668.10 | 0.00 | 0.00 | 0.00 | - | 2 | 763 | 0.00% |
| TSLA240119P01550000 | 2022-08-17 9:59AM EST | 1,550.00 | 698.68 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| TSLA240119P01600000 | 2022-08-17 9:41AM EST | 1,600.00 | 739.00 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 0.00% |
| TSLA240119P01650000 | 2022-08-15 11:36AM EST | 1,650.00 | 764.30 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 0.00% |
| TSLA240119P01675000 | 2022-08-18 11:43AM EST | 1,675.00 | 799.80 | 0.00 | 0.00 | 0.00 | - | 3 | 368 | 0.00% |
| TSLA240119P01700000 | 2022-08-22 11:51AM EST | 1,700.00 | 852.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8,763 | 0.00% |
| TSLA240119P01725000 | 2022-08-15 1:56PM EST | 1,725.00 | 830.28 | 0.00 | 0.00 | 0.00 | - | 2 | 418 | 0.00% |
| TSLA240119P01750000 | 2022-08-18 9:06AM EST | 1,750.00 | 868.90 | 0.00 | 0.00 | 0.00 | - | 2 | 514 | 0.00% |
| TSLA240119P01775000 | 2022-08-15 2:17PM EST | 1,775.00 | 874.52 | 0.00 | 0.00 | 0.00 | - | 4 | 770 | 0.00% |
| TSLA240119P01800000 | 2022-08-22 10:14AM EST | 1,800.00 | 920.69 | 0.00 | 0.00 | 0.00 | - | 1 | 15,865 | 0.00% |
| TSLA240119P01825000 | 2022-08-15 1:58PM EST | 1,825.00 | 920.04 | 0.00 | 0.00 | 0.00 | - | 46 | 370 | 0.00% |
| TSLA240119P01850000 | 2022-08-24 11:58AM EST | 1,850.00 | 970.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,750 | 0.00% |
| TSLA240119P01875000 | 2022-08-15 1:59PM EST | 1,875.00 | 966.50 | 0.00 | 0.00 | 0.00 | - | 6 | 271 | 0.00% |
| TSLA240119P01900000 | 2022-08-15 1:58PM EST | 1,900.00 | 989.45 | 0.00 | 0.00 | 0.00 | - | 26 | 295 | 0.00% |
| TSLA240119P01925000 | 2022-08-16 11:31AM EST | 1,925.00 | 1,019.75 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| TSLA240119P01950000 | 2022-08-24 11:58AM EST | 1,950.00 | 1,064.32 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| TSLA240119P02000000 | 2022-08-24 11:31AM EST | 2,000.00 | 1,105.93 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 0.00% |
| TSLA240119P02025000 | 2022-08-16 8:33AM EST | 2,025.00 | 1,106.05 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 0.00% |
| TSLA240119P02050000 | 2022-08-15 1:58PM EST | 2,050.00 | 1,129.76 | 0.00 | 0.00 | 0.00 | - | 46 | 241 | 0.00% |
| TSLA240119P02075000 | 2022-08-15 1:57PM EST | 2,075.00 | 1,153.69 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| TSLA240119P02100000 | 2022-08-15 1:57PM EST | 2,100.00 | 1,178.02 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| TSLA240119P02125000 | 2022-08-15 1:58PM EST | 2,125.00 | 1,201.99 | 0.00 | 0.00 | 0.00 | - | 24 | 100 | 0.00% |
| TSLA240119P02150000 | 2022-08-16 12:31PM EST | 2,150.00 | 1,230.85 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| TSLA240119P02175000 | 2022-07-29 9:33AM EST | 2,175.00 | 1,319.00 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 0.00% |
| TSLA240119P02200000 | 2022-07-29 9:34AM EST | 2,200.00 | 1,342.95 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| TSLA240119P02225000 | 2022-07-28 2:13PM EST | 2,225.00 | 1,383.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240119P02250000 | 2022-07-29 11:47AM EST | 2,250.00 | 1,388.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA240119P02275000 | 2022-07-28 2:18PM EST | 2,275.00 | 1,432.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240119P02300000 | 2022-07-27 9:15AM EST | 2,300.00 | 1,492.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240119P02325000 | 2022-05-19 11:45AM EST | 2,325.00 | 1,614.60 | 1,665.00 | 1,685.00 | 0.00 | - | 8 | 27 | 0.00% |
| TSLA240119P02350000 | 2022-07-08 10:23AM EST | 2,350.00 | 1,586.65 | 1,476.50 | 1,494.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P02375000 | 2022-06-13 8:46AM EST | 2,375.00 | 1,705.84 | 1,642.40 | 1,660.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P02400000 | 2022-08-10 2:22PM EST | 2,400.00 | 1,508.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TSLA240119P02425000 | 2022-05-17 11:26AM EST | 2,425.00 | 1,671.40 | 1,776.00 | 1,795.50 | 0.00 | - | 12 | 2 | 0.00% |
| TSLA240119P02450000 | 2022-07-29 9:36AM EST | 2,450.00 | 1,590.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240119P02475000 | 2022-08-24 9:55AM EST | 2,475.00 | 1,571.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.