Deutsche Märkte öffnen in 1 Stunde 7 Minute
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.665,02 +833,96 (+1,42%) CMC Crypto 200
1.336,52 +59,54 (+4,66%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00005000 | 2024-05-03 1:20PM EDT | 5.00 | 175.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517C00010000 | 2024-05-02 12:31PM EDT | 10.00 | 168.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240517C00015000 | 2024-03-12 10:24AM EDT | 15.00 | 160.05 | 154.35 | 154.75 | 0.00 | - | 5 | 6 | 0.00% |
| TSLA240517C00020000 | 2024-04-25 10:01AM EDT | 20.00 | 142.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240517C00025000 | 2024-05-03 1:05PM EDT | 25.00 | 155.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240517C00030000 | 2024-05-02 10:38AM EDT | 30.00 | 148.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240517C00035000 | 2024-01-19 4:42PM EDT | 35.00 | 176.50 | 164.35 | 166.65 | 0.00 | - | 4 | 3 | 1,339.84% |
| TSLA240517C00040000 | 2024-05-03 1:24PM EDT | 40.00 | 140.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517C00045000 | 2024-04-18 9:46AM EDT | 45.00 | 104.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00050000 | 2024-05-03 1:21PM EDT | 50.00 | 130.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240517C00055000 | 2024-04-29 1:42PM EDT | 55.00 | 140.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240517C00060000 | 2024-04-30 11:24AM EDT | 60.00 | 125.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517C00065000 | 2024-04-29 3:41PM EDT | 65.00 | 128.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240517C00070000 | 2024-05-02 3:23PM EDT | 70.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517C00075000 | 2024-04-29 1:45PM EDT | 75.00 | 120.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00080000 | 2024-05-01 1:17PM EDT | 80.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| TSLA240517C00085000 | 2024-04-30 9:36AM EDT | 85.00 | 102.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517C00090000 | 2024-04-24 9:40AM EDT | 90.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00095000 | 2024-05-01 9:59AM EDT | 95.00 | 88.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240517C00100000 | 2024-05-03 11:01AM EDT | 100.00 | 80.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240517C00105000 | 2024-05-02 2:13PM EDT | 105.00 | 75.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA240517C00110000 | 2024-05-02 11:06AM EDT | 110.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240517C00115000 | 2024-05-03 2:40PM EDT | 115.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240517C00120000 | 2024-05-03 3:38PM EDT | 120.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240517C00125000 | 2024-05-03 10:43AM EDT | 125.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517C00130000 | 2024-05-03 2:50PM EDT | 130.00 | 51.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240517C00135000 | 2024-05-03 3:55PM EDT | 135.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240517C00136000 | 2024-05-03 2:50PM EDT | 136.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA240517C00137000 | 2024-04-30 10:52AM EDT | 137.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240517C00138000 | 2024-05-03 2:40PM EDT | 138.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00139000 | 2024-05-03 12:38PM EDT | 139.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240517C00140000 | 2024-05-03 1:57PM EDT | 140.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| TSLA240517C00141000 | 2024-05-02 2:31PM EDT | 141.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240517C00142000 | 2024-05-03 2:48PM EDT | 142.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00143000 | 2024-05-01 1:51PM EDT | 143.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240517C00144000 | 2024-05-03 2:50PM EDT | 144.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240517C00145000 | 2024-05-03 3:55PM EDT | 145.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA240517C00146000 | 2024-05-03 1:56PM EDT | 146.00 | 35.48 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA240517C00147000 | 2024-05-03 1:41PM EDT | 147.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517C00148000 | 2024-05-03 3:58PM EDT | 148.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240517C00149000 | 2024-05-03 11:26AM EDT | 149.00 | 31.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517C00150000 | 2024-05-03 3:58PM EDT | 150.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| TSLA240517C00152500 | 2024-05-03 3:56PM EDT | 152.50 | 29.40 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| TSLA240517C00155000 | 2024-05-03 3:54PM EDT | 155.00 | 27.31 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| TSLA240517C00157500 | 2024-05-03 3:46PM EDT | 157.50 | 24.37 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| TSLA240517C00160000 | 2024-05-03 3:52PM EDT | 160.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.00% |
| TSLA240517C00162500 | 2024-05-03 3:55PM EDT | 162.50 | 20.14 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 0.00% |
| TSLA240517C00165000 | 2024-05-03 3:56PM EDT | 165.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.00% |
| TSLA240517C00167500 | 2024-05-03 3:58PM EDT | 167.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| TSLA240517C00170000 | 2024-05-03 3:59PM EDT | 170.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 0.00% |
| TSLA240517C00172500 | 2024-05-03 3:58PM EDT | 172.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 0.00% |
| TSLA240517C00175000 | 2024-05-03 3:59PM EDT | 175.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1,273 | 0 | 0.00% |
| TSLA240517C00177500 | 2024-05-03 3:59PM EDT | 177.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1,319 | 0 | 0.00% |
| TSLA240517C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7,740 | 0 | 0.00% |
| TSLA240517C00182500 | 2024-05-03 3:59PM EDT | 182.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4,767 | 0 | 1.56% |
| TSLA240517C00185000 | 2024-05-03 3:59PM EDT | 185.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9,822 | 0 | 3.13% |
| TSLA240517C00187500 | 2024-05-03 3:59PM EDT | 187.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4,527 | 0 | 6.25% |
| TSLA240517C00190000 | 2024-05-03 3:59PM EDT | 190.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9,883 | 0 | 6.25% |
| TSLA240517C00192500 | 2024-05-03 3:59PM EDT | 192.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2,647 | 0 | 6.25% |
| TSLA240517C00195000 | 2024-05-03 3:59PM EDT | 195.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 9,273 | 0 | 12.50% |
| TSLA240517C00197500 | 2024-05-03 3:59PM EDT | 197.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3,668 | 0 | 12.50% |
| TSLA240517C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 18,086 | 0 | 12.50% |
| TSLA240517C00202500 | 2024-05-03 3:59PM EDT | 202.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,299 | 0 | 12.50% |
| TSLA240517C00205000 | 2024-05-03 3:59PM EDT | 205.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4,860 | 0 | 12.50% |
| TSLA240517C00207500 | 2024-05-03 3:59PM EDT | 207.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 12.50% |
| TSLA240517C00210000 | 2024-05-03 3:59PM EDT | 210.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4,218 | 0 | 12.50% |
| TSLA240517C00212500 | 2024-05-03 3:59PM EDT | 212.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 25.00% |
| TSLA240517C00215000 | 2024-05-03 3:59PM EDT | 215.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,490 | 0 | 25.00% |
| TSLA240517C00217500 | 2024-05-03 3:44PM EDT | 217.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| TSLA240517C00220000 | 2024-05-03 3:59PM EDT | 220.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,191 | 0 | 25.00% |
| TSLA240517C00222500 | 2024-05-03 3:55PM EDT | 222.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 25.00% |
| TSLA240517C00225000 | 2024-05-03 3:57PM EDT | 225.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,658 | 0 | 25.00% |
| TSLA240517C00227500 | 2024-05-03 3:55PM EDT | 227.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 861 | 0 | 25.00% |
| TSLA240517C00230000 | 2024-05-03 3:53PM EDT | 230.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,447 | 0 | 25.00% |
| TSLA240517C00232500 | 2024-05-03 3:56PM EDT | 232.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TSLA240517C00235000 | 2024-05-03 3:59PM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,138 | 0 | 25.00% |
| TSLA240517C00237500 | 2024-05-03 3:57PM EDT | 237.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TSLA240517C00240000 | 2024-05-03 3:57PM EDT | 240.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 25.00% |
| TSLA240517C00242500 | 2024-05-03 2:13PM EDT | 242.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA240517C00245000 | 2024-05-03 3:51PM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 25.00% |
| TSLA240517C00247500 | 2024-05-03 1:46PM EDT | 247.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240517C00250000 | 2024-05-03 3:58PM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 978 | 0 | 50.00% |
| TSLA240517C00255000 | 2024-05-03 3:32PM EDT | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6,557 | 0 | 50.00% |
| TSLA240517C00260000 | 2024-05-03 3:43PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| TSLA240517C00265000 | 2024-05-03 2:56PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 50.00% |
| TSLA240517C00270000 | 2024-05-03 12:52PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 50.00% |
| TSLA240517C00275000 | 2024-05-03 3:45PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TSLA240517C00280000 | 2024-05-03 3:43PM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| TSLA240517C00285000 | 2024-05-03 1:53PM EDT | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA240517C00290000 | 2024-05-03 1:07PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| TSLA240517C00295000 | 2024-05-03 1:13PM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| TSLA240517C00300000 | 2024-05-03 3:42PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 50.00% |
| TSLA240517C00305000 | 2024-05-03 3:14PM EDT | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240517C00310000 | 2024-05-03 3:59PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| TSLA240517C00315000 | 2024-05-03 3:58PM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TSLA240517C00320000 | 2024-05-03 3:32PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| TSLA240517C00325000 | 2024-05-03 3:41PM EDT | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| TSLA240517C00330000 | 2024-05-02 10:09AM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00335000 | 2024-05-03 1:07PM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240517C00340000 | 2024-05-03 1:08PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| TSLA240517C00345000 | 2024-05-02 1:04PM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240517C00350000 | 2024-05-03 11:44AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240517C00355000 | 2024-05-03 12:35PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA240517C00360000 | 2024-05-03 1:07PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240517C00365000 | 2024-05-03 9:43AM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240517C00370000 | 2024-05-03 11:07AM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| TSLA240517C00375000 | 2024-05-03 11:07AM EDT | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| TSLA240517C00380000 | 2024-05-03 10:58AM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00385000 | 2024-05-02 9:38AM EDT | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA240517C00390000 | 2024-05-02 2:55PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240517C00395000 | 2024-05-03 1:31PM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| TSLA240517C00400000 | 2024-05-03 10:58AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00410000 | 2024-05-03 12:28PM EDT | 410.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA240517C00420000 | 2024-05-03 9:56AM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| TSLA240517C00430000 | 2024-05-03 9:56AM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00440000 | 2024-05-03 10:47AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00450000 | 2024-05-03 10:46AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240517C00460000 | 2024-05-03 10:46AM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00470000 | 2024-05-02 9:42AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240517C00480000 | 2024-05-03 2:10PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00005000 | 2024-04-25 2:04PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00015000 | 2024-04-22 11:25AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240517P00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00025000 | 2024-04-22 11:25AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00030000 | 2024-04-22 11:25AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00035000 | 2024-04-22 11:23AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 50.00% |
| TSLA240517P00040000 | 2024-04-24 1:27PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240517P00045000 | 2024-05-01 11:43AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00050000 | 2024-04-29 3:11PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00055000 | 2024-04-25 11:12AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 50.00% |
| TSLA240517P00060000 | 2024-05-03 10:15AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240517P00065000 | 2024-05-01 9:47AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00070000 | 2024-04-30 11:04AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00075000 | 2024-04-30 11:04AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00080000 | 2024-05-01 2:54PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA240517P00085000 | 2024-05-03 1:52PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00090000 | 2024-05-02 12:44PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240517P00095000 | 2024-05-03 10:44AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240517P00100000 | 2024-05-03 3:59PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,176 | 0 | 50.00% |
| TSLA240517P00105000 | 2024-05-03 3:57PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,965 | 0 | 50.00% |
| TSLA240517P00110000 | 2024-05-03 2:05PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| TSLA240517P00115000 | 2024-05-03 3:50PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
| TSLA240517P00120000 | 2024-05-03 3:44PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| TSLA240517P00125000 | 2024-05-03 2:45PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,312 | 0 | 50.00% |
| TSLA240517P00130000 | 2024-05-03 3:15PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,018 | 0 | 50.00% |
| TSLA240517P00135000 | 2024-05-03 3:46PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| TSLA240517P00136000 | 2024-05-03 2:40PM EDT | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TSLA240517P00137000 | 2024-05-03 3:17PM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TSLA240517P00138000 | 2024-05-03 3:07PM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240517P00139000 | 2024-05-03 12:18PM EDT | 139.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| TSLA240517P00140000 | 2024-05-03 3:59PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,926 | 0 | 25.00% |
| TSLA240517P00141000 | 2024-05-03 3:19PM EDT | 141.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| TSLA240517P00142000 | 2024-05-03 1:41PM EDT | 142.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| TSLA240517P00143000 | 2024-05-03 2:52PM EDT | 143.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TSLA240517P00144000 | 2024-05-03 3:58PM EDT | 144.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 25.00% |
| TSLA240517P00145000 | 2024-05-03 3:59PM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,157 | 0 | 25.00% |
| TSLA240517P00146000 | 2024-05-03 3:59PM EDT | 146.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TSLA240517P00147000 | 2024-05-03 3:58PM EDT | 147.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| TSLA240517P00148000 | 2024-05-03 3:59PM EDT | 148.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| TSLA240517P00149000 | 2024-05-03 3:30PM EDT | 149.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| TSLA240517P00150000 | 2024-05-03 3:59PM EDT | 150.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,792 | 0 | 25.00% |
| TSLA240517P00152500 | 2024-05-03 3:59PM EDT | 152.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| TSLA240517P00155000 | 2024-05-03 3:59PM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,815 | 0 | 25.00% |
| TSLA240517P00157500 | 2024-05-03 3:59PM EDT | 157.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| TSLA240517P00160000 | 2024-05-03 3:59PM EDT | 160.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3,041 | 0 | 12.50% |
| TSLA240517P00162500 | 2024-05-03 3:59PM EDT | 162.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3,467 | 0 | 12.50% |
| TSLA240517P00165000 | 2024-05-03 3:58PM EDT | 165.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2,710 | 0 | 12.50% |
| TSLA240517P00167500 | 2024-05-03 3:54PM EDT | 167.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1,326 | 0 | 12.50% |
| TSLA240517P00170000 | 2024-05-03 3:59PM EDT | 170.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5,171 | 0 | 6.25% |
| TSLA240517P00172500 | 2024-05-03 3:58PM EDT | 172.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 3,408 | 0 | 6.25% |
| TSLA240517P00175000 | 2024-05-03 3:59PM EDT | 175.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 7,848 | 0 | 6.25% |
| TSLA240517P00177500 | 2024-05-03 3:59PM EDT | 177.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3,490 | 0 | 3.13% |
| TSLA240517P00180000 | 2024-05-03 3:59PM EDT | 180.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7,646 | 0 | 0.78% |
| TSLA240517P00182500 | 2024-05-03 3:59PM EDT | 182.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2,355 | 0 | 0.00% |
| TSLA240517P00185000 | 2024-05-03 3:59PM EDT | 185.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3,153 | 0 | 0.00% |
| TSLA240517P00187500 | 2024-05-03 3:56PM EDT | 187.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 0.00% |
| TSLA240517P00190000 | 2024-05-03 3:58PM EDT | 190.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 922 | 0 | 0.00% |
| TSLA240517P00192500 | 2024-05-03 3:18PM EDT | 192.50 | 12.94 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA240517P00195000 | 2024-05-03 3:50PM EDT | 195.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA240517P00197500 | 2024-05-03 3:50PM EDT | 197.50 | 17.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240517P00200000 | 2024-05-03 3:58PM EDT | 200.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| TSLA240517P00202500 | 2024-05-03 10:57AM EDT | 202.50 | 23.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240517P00205000 | 2024-05-03 3:59PM EDT | 205.00 | 24.31 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| TSLA240517P00207500 | 2024-05-01 10:52AM EDT | 207.50 | 26.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00210000 | 2024-05-03 3:53PM EDT | 210.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA240517P00215000 | 2024-05-03 12:52PM EDT | 215.00 | 35.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00220000 | 2024-05-03 12:14PM EDT | 220.00 | 39.33 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA240517P00222500 | 2024-05-01 1:34PM EDT | 222.50 | 42.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00225000 | 2024-05-03 10:07AM EDT | 225.00 | 41.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00230000 | 2024-05-03 2:37PM EDT | 230.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| TSLA240517P00235000 | 2024-05-02 3:04PM EDT | 235.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA240517P00240000 | 2024-05-03 3:13PM EDT | 240.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| TSLA240517P00245000 | 2024-05-03 3:13PM EDT | 245.00 | 63.49 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240517P00250000 | 2024-05-03 1:16PM EDT | 250.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240517P00255000 | 2024-05-01 3:29PM EDT | 255.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA240517P00260000 | 2024-05-01 3:50PM EDT | 260.00 | 77.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240517P00265000 | 2024-05-01 3:51PM EDT | 265.00 | 83.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517P00270000 | 2024-05-02 3:51PM EDT | 270.00 | 89.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00275000 | 2024-05-01 3:51PM EDT | 275.00 | 93.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240517P00280000 | 2024-05-01 3:50PM EDT | 280.00 | 97.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240517P00285000 | 2024-04-29 9:52AM EDT | 285.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 290.00 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 274.60% |
| TSLA240517P00295000 | 2024-02-22 10:30AM EDT | 295.00 | 101.55 | 123.65 | 124.75 | 0.00 | - | 1 | 0 | 280.18% |
| TSLA240517P00300000 | 2024-05-03 2:05PM EDT | 300.00 | 118.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517P00305000 | 2024-05-02 3:47PM EDT | 305.00 | 124.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00310000 | 2024-05-01 3:50PM EDT | 310.00 | 128.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517P00315000 | 2024-05-01 3:50PM EDT | 315.00 | 133.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 320.00 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 325.00 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 330.00 | 155.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00335000 | 2024-02-26 4:58PM EDT | 335.00 | 135.56 | 153.10 | 155.85 | 0.00 | - | 4 | 0 | 168.65% |
| TSLA240517P00340000 | 2024-01-30 11:01AM EDT | 340.00 | 147.08 | 139.00 | 139.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00345000 | 2023-12-07 4:38PM EDT | 345.00 | 105.10 | 106.85 | 108.85 | 0.00 | - | 10 | 8 | 0.00% |
| TSLA240517P00350000 | 2024-04-03 3:49PM EDT | 350.00 | 181.75 | 168.10 | 169.50 | 0.00 | - | 6 | 0 | 179.30% |
| TSLA240517P00355000 | 2024-01-19 11:08AM EDT | 355.00 | 145.00 | 154.45 | 155.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00360000 | 2024-04-15 3:58PM EDT | 360.00 | 198.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00365000 | 2024-04-15 3:58PM EDT | 365.00 | 203.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 370.00 | 194.26 | 222.20 | 223.65 | 0.00 | - | 1 | 0 | 554.81% |
| TSLA240517P00375000 | 2024-02-07 10:38AM EDT | 375.00 | 187.18 | 192.60 | 194.40 | 0.00 | - | 4 | 0 | 189.26% |
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 380.00 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00385000 | 2023-12-01 4:53PM EDT | 385.00 | 146.65 | 135.05 | 138.10 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 390.00 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240517P00395000 | 2023-09-29 1:05PM EDT | 395.00 | 146.75 | 186.10 | 190.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00400000 | 2024-04-01 3:55PM EDT | 400.00 | 225.04 | 219.05 | 220.75 | 0.00 | - | 3 | 0 | 223.98% |
| TSLA240517P00410000 | 2023-10-05 2:04PM EDT | 410.00 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00420000 | 2023-12-15 12:51PM EDT | 420.00 | 168.20 | 199.95 | 202.20 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240517P00430000 | 2023-10-05 2:02PM EDT | 430.00 | 169.65 | 206.90 | 213.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00440000 | 2023-11-15 11:53AM EDT | 440.00 | 194.58 | 188.40 | 190.25 | 0.00 | - | 246 | 0 | 0.00% |
| TSLA240517P00460000 | 2024-02-23 10:46AM EDT | 460.00 | 263.40 | 288.65 | 289.65 | 0.00 | - | 2 | 0 | 410.16% |
| TSLA240517P00480000 | 2024-02-07 10:35AM EDT | 480.00 | 292.20 | 297.50 | 299.40 | 0.00 | - | - | 0 | 239.55% |
