Deutsche Märkte schließen in 38 Minuten
DAX
18.397,97 +222,76 (+1,23%) Euro Stoxx 50
5.006,04 +49,08 (+0,99%) Dow Jones 30
38.953,24 +100,97 (+0,26%) Gold
2.329,40 -1,80 (-0,08%) EUR/USD
1,0778 +0,0005 (+0,04%) Bitcoin EUR
58.934,12 -210,05 (-0,36%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:52AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00075000 | 2024-05-06 10:46AM EDT | 75.00 | 110.00 | 103.45 | 103.90 | 0.00 | - | 10 | 52 | 0.00% |
| TSLA240510C00080000 | 2024-05-01 3:55PM EDT | 80.00 | 101.44 | 98.50 | 99.05 | 0.00 | - | - | 21 | 0.00% |
| TSLA240510C00090000 | 2024-04-29 1:06PM EDT | 90.00 | 104.60 | 88.40 | 88.85 | 0.00 | - | - | 8 | 0.00% |
| TSLA240510C00095000 | 2024-05-02 2:33PM EDT | 95.00 | 86.03 | 83.35 | 83.90 | 0.00 | - | - | 45 | 0.00% |
| TSLA240510C00100000 | 2024-05-07 10:10AM EDT | 100.00 | 78.70 | 78.50 | 79.00 | -4.29 | -5.17% | 4 | 158 | 0.00% |
| TSLA240510C00105000 | 2024-05-02 10:08AM EDT | 105.00 | 72.67 | 73.50 | 73.95 | 0.00 | - | 3 | 92 | 0.00% |
| TSLA240510C00110000 | 2024-05-07 10:07AM EDT | 110.00 | 68.62 | 68.55 | 68.85 | -5.28 | -7.14% | 36 | 109 | 0.00% |
| TSLA240510C00115000 | 2024-05-03 3:20PM EDT | 115.00 | 66.69 | 63.50 | 64.00 | 0.00 | - | 7 | 31 | 0.00% |
| TSLA240510C00120000 | 2024-05-06 12:35PM EDT | 120.00 | 62.97 | 58.35 | 58.85 | 0.00 | - | 1 | 63 | 0.00% |
| TSLA240510C00125000 | 2024-05-06 11:19AM EDT | 125.00 | 58.28 | 53.20 | 53.75 | 0.00 | - | 3 | 88 | 0.00% |
| TSLA240510C00130000 | 2024-05-06 1:44PM EDT | 130.00 | 54.93 | 48.55 | 49.00 | 0.00 | - | 4 | 125 | 0.00% |
| TSLA240510C00135000 | 2024-05-06 12:34PM EDT | 135.00 | 47.77 | 43.55 | 43.95 | 0.00 | - | 9 | 77 | 0.00% |
| TSLA240510C00136000 | 2024-05-02 12:29PM EDT | 136.00 | 43.75 | 42.40 | 42.95 | 0.00 | - | 1 | 44 | 0.00% |
| TSLA240510C00137000 | 2024-05-06 10:01AM EDT | 137.00 | 50.36 | 41.45 | 41.95 | 0.00 | - | 3 | 27 | 0.00% |
| TSLA240510C00138000 | 2024-04-25 3:27PM EDT | 138.00 | 31.90 | 40.30 | 40.85 | 0.00 | - | - | 3 | 0.00% |
| TSLA240510C00139000 | 2024-05-03 9:37AM EDT | 139.00 | 44.09 | 39.45 | 39.95 | 0.00 | - | 3 | 43 | 0.00% |
| TSLA240510C00140000 | 2024-05-07 9:45AM EDT | 140.00 | 40.40 | 38.55 | 39.05 | -2.31 | -5.41% | 2 | 271 | 0.00% |
| TSLA240510C00141000 | 2024-05-06 3:36PM EDT | 141.00 | 43.80 | 37.55 | 38.10 | 0.00 | - | 1 | 117 | 0.00% |
| TSLA240510C00142000 | 2024-05-06 3:37PM EDT | 142.00 | 42.31 | 36.55 | 37.10 | 0.00 | - | 29 | 280 | 0.00% |
| TSLA240510C00143000 | 2024-05-07 9:32AM EDT | 143.00 | 38.00 | 35.55 | 36.10 | -1.20 | -3.06% | 1 | 222 | 0.00% |
| TSLA240510C00144000 | 2024-05-06 12:26PM EDT | 144.00 | 39.00 | 34.50 | 34.95 | 0.00 | - | 1 | 120 | 0.00% |
| TSLA240510C00145000 | 2024-05-07 9:30AM EDT | 145.00 | 37.77 | 33.55 | 34.10 | -3.23 | -7.88% | 1 | 608 | 0.00% |
| TSLA240510C00146000 | 2024-05-07 9:41AM EDT | 146.00 | 34.06 | 32.55 | 33.20 | -2.07 | -5.73% | 8 | 322 | 0.00% |
| TSLA240510C00147000 | 2024-05-07 9:36AM EDT | 147.00 | 32.80 | 31.55 | 32.05 | -3.25 | -9.02% | 1 | 194 | 0.00% |
| TSLA240510C00148000 | 2024-05-07 10:06AM EDT | 148.00 | 30.92 | 30.40 | 30.85 | -4.56 | -12.85% | 10 | 99 | 0.00% |
| TSLA240510C00149000 | 2024-05-07 10:17AM EDT | 149.00 | 30.41 | 29.60 | 30.05 | -3.55 | -10.45% | 2 | 132 | 0.00% |
| TSLA240510C00150000 | 2024-05-07 10:29AM EDT | 150.00 | 29.35 | 28.60 | 29.20 | -5.07 | -14.73% | 60 | 1,814 | 0.00% |
| TSLA240510C00152500 | 2024-05-07 10:04AM EDT | 152.50 | 26.45 | 25.80 | 26.35 | -5.90 | -18.24% | 16 | 498 | 0.00% |
| TSLA240510C00155000 | 2024-05-07 10:36AM EDT | 155.00 | 23.75 | 23.45 | 23.85 | -6.00 | -20.17% | 16 | 1,347 | 0.00% |
| TSLA240510C00157500 | 2024-05-07 9:57AM EDT | 157.50 | 21.85 | 21.15 | 21.60 | -4.62 | -17.45% | 13 | 842 | 0.00% |
| TSLA240510C00160000 | 2024-05-07 10:35AM EDT | 160.00 | 18.94 | 18.65 | 19.15 | -6.10 | -24.26% | 71 | 2,498 | 0.00% |
| TSLA240510C00162500 | 2024-05-07 10:30AM EDT | 162.50 | 17.06 | 16.15 | 16.60 | -5.33 | -23.81% | 52 | 1,411 | 0.00% |
| TSLA240510C00165000 | 2024-05-07 10:36AM EDT | 165.00 | 13.90 | 13.90 | 14.20 | -6.20 | -30.77% | 180 | 2,200 | 0.00% |
| TSLA240510C00167500 | 2024-05-07 10:30AM EDT | 167.50 | 11.80 | 11.45 | 11.80 | -5.86 | -33.18% | 206 | 1,863 | 0.00% |
| TSLA240510C00170000 | 2024-05-07 10:36AM EDT | 170.00 | 9.38 | 9.40 | 9.55 | -5.77 | -38.09% | 557 | 3,010 | 0.00% |
| TSLA240510C00172500 | 2024-05-07 10:36AM EDT | 172.50 | 7.15 | 7.25 | 7.40 | -5.90 | -45.21% | 532 | 1,961 | 0.00% |
| TSLA240510C00175000 | 2024-05-07 10:36AM EDT | 175.00 | 5.35 | 5.35 | 5.45 | -5.35 | -49.77% | 2,890 | 5,095 | 28.86% |
| TSLA240510C00177500 | 2024-05-07 10:37AM EDT | 177.50 | 4.07 | 3.80 | 3.90 | -4.53 | -52.80% | 4,167 | 4,230 | 33.50% |
| TSLA240510C00180000 | 2024-05-07 10:37AM EDT | 180.00 | 2.81 | 2.70 | 2.73 | -3.89 | -58.06% | 32,190 | 12,259 | 36.79% |
| TSLA240510C00182500 | 2024-05-07 10:37AM EDT | 182.50 | 1.89 | 1.73 | 1.75 | -3.16 | -62.82% | 36,122 | 7,725 | 37.70% |
| TSLA240510C00185000 | 2024-05-07 10:37AM EDT | 185.00 | 1.22 | 1.19 | 1.20 | -2.51 | -67.65% | 32,261 | 43,951 | 40.65% |
| TSLA240510C00187500 | 2024-05-07 10:37AM EDT | 187.50 | 0.73 | 0.72 | 0.73 | -1.92 | -72.45% | 17,798 | 10,483 | 41.46% |
| TSLA240510C00190000 | 2024-05-07 10:37AM EDT | 190.00 | 0.44 | 0.45 | 0.46 | -1.45 | -76.72% | 29,031 | 28,554 | 43.07% |
| TSLA240510C00192500 | 2024-05-07 10:37AM EDT | 192.50 | 0.29 | 0.28 | 0.29 | -0.99 | -77.34% | 7,646 | 8,346 | 44.73% |
| TSLA240510C00195000 | 2024-05-07 10:36AM EDT | 195.00 | 0.17 | 0.18 | 0.19 | -0.69 | -79.31% | 18,937 | 24,380 | 46.68% |
| TSLA240510C00197500 | 2024-05-07 10:35AM EDT | 197.50 | 0.12 | 0.12 | 0.13 | -0.45 | -78.95% | 3,583 | 7,815 | 48.83% |
| TSLA240510C00200000 | 2024-05-07 10:36AM EDT | 200.00 | 0.08 | 0.08 | 0.09 | -0.30 | -78.95% | 13,891 | 36,346 | 50.59% |
| TSLA240510C00202500 | 2024-05-07 10:35AM EDT | 202.50 | 0.07 | 0.06 | 0.07 | -0.18 | -72.00% | 1,312 | 6,556 | 53.13% |
| TSLA240510C00205000 | 2024-05-07 10:35AM EDT | 205.00 | 0.04 | 0.04 | 0.05 | -0.14 | -73.68% | 2,785 | 11,817 | 55.08% |
| TSLA240510C00207500 | 2024-05-07 10:36AM EDT | 207.50 | 0.03 | 0.03 | 0.04 | -0.10 | -71.43% | 1,437 | 5,200 | 57.42% |
| TSLA240510C00210000 | 2024-05-07 10:34AM EDT | 210.00 | 0.03 | 0.02 | 0.03 | -0.06 | -75.00% | 2,139 | 15,372 | 59.38% |
| TSLA240510C00212500 | 2024-05-07 10:32AM EDT | 212.50 | 0.02 | 0.02 | 0.03 | -0.04 | -57.14% | 1,769 | 3,598 | 63.28% |
| TSLA240510C00215000 | 2024-05-07 10:35AM EDT | 215.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 372 | 10,573 | 67.19% |
| TSLA240510C00217500 | 2024-05-07 10:28AM EDT | 217.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 334 | 727 | 67.19% |
| TSLA240510C00220000 | 2024-05-07 10:29AM EDT | 220.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 732 | 13,138 | 71.09% |
| TSLA240510C00222500 | 2024-05-07 10:04AM EDT | 222.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 54 | 657 | 74.22% |
| TSLA240510C00225000 | 2024-05-07 10:30AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 304 | 6,327 | 50.00% |
| TSLA240510C00227500 | 2024-05-07 10:27AM EDT | 227.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 193 | 1,012 | 73.44% |
| TSLA240510C00230000 | 2024-05-07 10:29AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 786 | 6,361 | 76.56% |
| TSLA240510C00232500 | 2024-05-07 10:10AM EDT | 232.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 79.69% |
| TSLA240510C00235000 | 2024-05-07 10:10AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 4,538 | 81.25% |
| TSLA240510C00237500 | 2024-05-07 10:37AM EDT | 237.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 425 | 84.38% |
| TSLA240510C00240000 | 2024-05-07 10:11AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 294 | 7,985 | 87.50% |
| TSLA240510C00242500 | 2024-05-07 9:30AM EDT | 242.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 3 | 259 | 50.00% |
| TSLA240510C00245000 | 2024-05-06 3:55PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 819 | 2,668 | 93.75% |
| TSLA240510C00247500 | 2024-05-06 3:55PM EDT | 247.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 80 | 96.88% |
| TSLA240510C00250000 | 2024-05-07 10:36AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,261 | 98.44% |
| TSLA240510C00255000 | 2024-05-06 2:51PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 848 | 106.25% |
| TSLA240510C00260000 | 2024-05-07 10:34AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,843 | 109.38% |
| TSLA240510C00265000 | 2024-05-06 2:43PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,215 | 115.63% |
| TSLA240510C00270000 | 2024-05-07 10:34AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 904 | 50.00% |
| TSLA240510C00275000 | 2024-05-06 12:32PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 3,139 | 125.00% |
| TSLA240510C00280000 | 2024-05-06 9:35AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,522 | 131.25% |
| TSLA240510C00285000 | 2024-05-06 9:57AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,367 | 134.38% |
| TSLA240510C00290000 | 2024-05-03 3:46PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 452 | 140.63% |
| TSLA240510C00295000 | 2024-05-06 11:46AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 139 | 143.75% |
| TSLA240510C00300000 | 2024-05-03 12:56PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 841 | 150.00% |
| TSLA240510C00305000 | 2024-05-02 1:57PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 153.13% |
| TSLA240510C00310000 | 2024-05-02 2:30PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 963 | 156.25% |
| TSLA240510C00315000 | 2024-05-01 10:07AM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 591 | 162.50% |
| TSLA240510C00320000 | 2024-05-06 11:07AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 452 | 165.63% |
| TSLA240510C00325000 | 2024-05-02 9:49AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 325 | 168.75% |
| TSLA240510C00330000 | 2024-05-02 9:47AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 369 | 175.00% |
| TSLA240510C00335000 | 2024-05-01 2:17PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 277 | 178.13% |
| TSLA240510C00340000 | 2024-05-02 1:37PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 497 | 181.25% |
| TSLA240510C00345000 | 2024-04-30 11:22AM EDT | 345.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 187.50% |
| TSLA240510C00350000 | 2024-04-30 1:16PM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 133 | 187.50% |
| TSLA240510C00355000 | 2024-05-01 9:51AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 355 | 193.75% |
| TSLA240510C00360000 | 2024-05-07 9:56AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,966 | 193.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00075000 | 2024-05-06 3:12PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,351 | 256.25% |
| TSLA240510P00080000 | 2024-04-29 1:37PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 277 | 237.50% |
| TSLA240510P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 1,248 | 225.00% |
| TSLA240510P00090000 | 2024-05-06 10:00AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,278 | 206.25% |
| TSLA240510P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 752 | 193.75% |
| TSLA240510P00100000 | 2024-05-06 3:28PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,588 | 175.00% |
| TSLA240510P00105000 | 2024-05-03 3:21PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,199 | 162.50% |
| TSLA240510P00110000 | 2024-05-07 9:58AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,287 | 150.00% |
| TSLA240510P00115000 | 2024-05-06 2:34PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,434 | 137.50% |
| TSLA240510P00120000 | 2024-05-07 10:17AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,793 | 125.00% |
| TSLA240510P00125000 | 2024-05-07 10:10AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 6,677 | 112.50% |
| TSLA240510P00130000 | 2024-05-07 10:26AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 12,667 | 100.00% |
| TSLA240510P00135000 | 2024-05-07 10:27AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 89 | 3,419 | 90.63% |
| TSLA240510P00136000 | 2024-05-07 10:28AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 65 | 378 | 87.50% |
| TSLA240510P00137000 | 2024-05-07 10:29AM EDT | 137.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 66 | 643 | 92.19% |
| TSLA240510P00138000 | 2024-05-07 10:27AM EDT | 138.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 214 | 1,517 | 92.97% |
| TSLA240510P00139000 | 2024-05-06 2:48PM EDT | 139.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 57 | 585 | 90.63% |
| TSLA240510P00140000 | 2024-05-07 10:28AM EDT | 140.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 75 | 6,590 | 88.28% |
| TSLA240510P00141000 | 2024-05-07 9:33AM EDT | 141.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 63 | 1,754 | 85.94% |
| TSLA240510P00142000 | 2024-05-07 10:02AM EDT | 142.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 1,098 | 84.38% |
| TSLA240510P00143000 | 2024-05-07 9:59AM EDT | 143.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 59 | 865 | 81.25% |
| TSLA240510P00144000 | 2024-05-07 10:15AM EDT | 144.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 27 | 723 | 79.69% |
| TSLA240510P00145000 | 2024-05-07 10:31AM EDT | 145.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 244 | 7,810 | 76.56% |
| TSLA240510P00146000 | 2024-05-07 10:33AM EDT | 146.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 54 | 602 | 78.91% |
| TSLA240510P00147000 | 2024-05-07 9:48AM EDT | 147.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 1,246 | 76.56% |
| TSLA240510P00148000 | 2024-05-07 10:27AM EDT | 148.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 111 | 998 | 74.22% |
| TSLA240510P00149000 | 2024-05-07 10:13AM EDT | 149.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 39 | 874 | 71.88% |
| TSLA240510P00150000 | 2024-05-07 10:33AM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 236 | 19,320 | 69.92% |
| TSLA240510P00152500 | 2024-05-07 10:11AM EDT | 152.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 318 | 2,697 | 69.14% |
| TSLA240510P00155000 | 2024-05-07 10:33AM EDT | 155.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 445 | 14,525 | 64.84% |
| TSLA240510P00157500 | 2024-05-07 10:34AM EDT | 157.50 | 0.07 | 0.07 | 0.08 | +0.01 | +14.29% | 393 | 1,534 | 61.33% |
| TSLA240510P00160000 | 2024-05-07 10:36AM EDT | 160.00 | 0.12 | 0.10 | 0.11 | +0.03 | +42.86% | 1,820 | 12,077 | 58.01% |
| TSLA240510P00162500 | 2024-05-07 10:36AM EDT | 162.50 | 0.15 | 0.15 | 0.16 | +0.04 | +33.33% | 1,063 | 3,397 | 55.27% |
| TSLA240510P00165000 | 2024-05-07 10:36AM EDT | 165.00 | 0.25 | 0.23 | 0.26 | +0.09 | +60.00% | 6,904 | 15,646 | 53.13% |
| TSLA240510P00167500 | 2024-05-07 10:37AM EDT | 167.50 | 0.39 | 0.40 | 0.41 | +0.16 | +66.67% | 4,787 | 3,711 | 51.61% |
| TSLA240510P00170000 | 2024-05-07 10:37AM EDT | 170.00 | 0.67 | 0.66 | 0.67 | +0.34 | +100.00% | 19,082 | 15,972 | 50.44% |
| TSLA240510P00172500 | 2024-05-07 10:36AM EDT | 172.50 | 1.10 | 1.11 | 1.13 | +0.60 | +120.00% | 14,009 | 6,282 | 50.44% |
| TSLA240510P00175000 | 2024-05-07 10:37AM EDT | 175.00 | 1.70 | 1.76 | 1.79 | +0.94 | +123.68% | 32,655 | 11,689 | 50.39% |
| TSLA240510P00177500 | 2024-05-07 10:37AM EDT | 177.50 | 2.67 | 2.73 | 2.75 | +1.48 | +126.50% | 34,642 | 8,867 | 51.37% |
| TSLA240510P00180000 | 2024-05-07 10:37AM EDT | 180.00 | 3.90 | 4.05 | 4.15 | +2.10 | +116.67% | 51,522 | 22,229 | 54.10% |
| TSLA240510P00182500 | 2024-05-07 10:37AM EDT | 182.50 | 5.50 | 5.65 | 5.75 | +2.86 | +107.12% | 7,940 | 6,688 | 56.74% |
| TSLA240510P00185000 | 2024-05-07 10:36AM EDT | 185.00 | 7.59 | 7.40 | 7.60 | +3.79 | +102.16% | 3,395 | 6,751 | 59.33% |
| TSLA240510P00187500 | 2024-05-07 10:37AM EDT | 187.50 | 9.55 | 9.65 | 9.80 | +4.35 | +83.65% | 808 | 3,304 | 66.04% |
| TSLA240510P00190000 | 2024-05-07 10:30AM EDT | 190.00 | 11.76 | 11.50 | 11.85 | +4.71 | +72.57% | 772 | 3,453 | 66.65% |
| TSLA240510P00192500 | 2024-05-07 10:24AM EDT | 192.50 | 13.40 | 14.05 | 14.45 | +4.44 | +49.55% | 78 | 417 | 76.90% |
| TSLA240510P00195000 | 2024-05-07 10:34AM EDT | 195.00 | 16.45 | 16.15 | 16.90 | +5.36 | +48.33% | 95 | 7,392 | 80.96% |
| TSLA240510P00197500 | 2024-05-07 9:52AM EDT | 197.50 | 17.80 | 18.40 | 19.45 | +4.52 | +34.04% | 44 | 205 | 86.72% |
| TSLA240510P00200000 | 2024-05-07 10:03AM EDT | 200.00 | 20.82 | 20.85 | 22.00 | +5.32 | +33.99% | 97 | 4,664 | 94.24% |
| TSLA240510P00202500 | 2024-05-07 10:34AM EDT | 202.50 | 23.95 | 23.30 | 24.50 | +5.75 | +31.59% | 16 | 34 | 100.88% |
| TSLA240510P00205000 | 2024-05-07 10:17AM EDT | 205.00 | 25.20 | 25.80 | 26.65 | +4.45 | +21.45% | 9 | 766 | 103.47% |
| TSLA240510P00207500 | 2024-05-07 10:34AM EDT | 207.50 | 28.96 | 28.30 | 29.45 | +5.71 | +24.56% | 13 | 17 | 113.97% |
| TSLA240510P00210000 | 2024-05-06 3:41PM EDT | 210.00 | 31.00 | 30.95 | 32.10 | +5.25 | +20.39% | 1 | 354 | 124.37% |
| TSLA240510P00212500 | 2024-05-07 10:24AM EDT | 212.50 | 32.85 | 33.30 | 34.15 | +4.72 | +16.78% | 2 | 0 | 122.75% |
| TSLA240510P00215000 | 2024-05-06 3:31PM EDT | 215.00 | 31.27 | 35.80 | 36.95 | 0.00 | - | 4 | 1 | 133.11% |
| TSLA240510P00220000 | 2024-05-07 10:14AM EDT | 220.00 | 40.70 | 40.80 | 41.95 | +5.70 | +16.29% | 3 | 12 | 145.12% |
| TSLA240510P00225000 | 2024-05-06 10:08AM EDT | 225.00 | 39.25 | 45.80 | 46.95 | 0.00 | - | 2 | 0 | 156.54% |
| TSLA240510P00230000 | 2024-05-06 3:59PM EDT | 230.00 | 45.25 | 50.80 | 51.95 | 0.00 | - | 2 | 0 | 167.53% |
| TSLA240510P00235000 | 2024-05-01 9:35AM EDT | 235.00 | 54.55 | 55.95 | 57.25 | 0.00 | - | 1 | 1 | 185.16% |
| TSLA240510P00237500 | 2024-05-01 10:03AM EDT | 237.50 | 55.35 | 58.45 | 59.60 | 0.00 | - | - | 0 | 188.09% |
| TSLA240510P00240000 | 2024-04-30 10:39AM EDT | 240.00 | 53.28 | 60.65 | 61.90 | 0.00 | - | - | 0 | 184.86% |
| TSLA240510P00245000 | 2024-05-02 3:14PM EDT | 245.00 | 64.00 | 65.65 | 66.95 | 0.00 | - | 1 | 0 | 195.51% |
| TSLA240510P00250000 | 2024-04-30 11:18AM EDT | 250.00 | 65.56 | 70.65 | 71.95 | 0.00 | - | 9 | 0 | 204.88% |
| TSLA240510P00255000 | 2024-05-03 2:35PM EDT | 255.00 | 73.35 | 75.75 | 77.10 | 0.00 | - | 1 | 0 | 218.65% |
| TSLA240510P00270000 | 2024-04-29 10:05AM EDT | 270.00 | 84.50 | 90.80 | 91.95 | 0.00 | - | 2 | 0 | 242.87% |
| TSLA240510P00275000 | 2024-05-06 9:32AM EDT | 275.00 | 89.90 | 95.75 | 97.05 | 0.00 | - | 10 | 10 | 252.05% |
| TSLA240510P00285000 | 2024-05-01 3:53PM EDT | 285.00 | 103.90 | 105.75 | 107.15 | 0.00 | - | - | 1 | 269.82% |
| TSLA240510P00290000 | 2024-05-01 3:53PM EDT | 290.00 | 108.92 | 110.75 | 112.10 | 0.00 | - | - | 0 | 276.47% |
| TSLA240510P00300000 | 2024-05-01 11:04AM EDT | 300.00 | 119.13 | 120.75 | 122.10 | 0.00 | - | 2 | 0 | 291.11% |
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 305.00 | 136.77 | 122.95 | 124.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 310.00 | 169.35 | 130.80 | 132.00 | 0.00 | - | 1 | 0 | 304.00% |
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 315.00 | 143.24 | 133.10 | 134.55 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240510P00355000 | 2024-04-22 3:02PM EDT | 355.00 | 212.80 | 175.60 | 176.90 | 0.00 | - | - | 0 | 352.34% |
| TSLA240510P00360000 | 2024-04-26 2:42PM EDT | 360.00 | 192.85 | 180.55 | 182.15 | 0.00 | - | 3 | 0 | 363.09% |
