Deutsche Märkte schließen in 6 Stunden 40 Minuten
DAX
18.065,49 +63,89 (+0,35%) Euro Stoxx 50
4.932,81 +11,33 (+0,23%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.327,00 +18,40 (+0,80%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
60.752,14 +1.410,20 (+2,38%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816C00005000 | 2024-05-01 10:13AM EDT | 5.00 | 175.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240816C00010000 | 2024-02-22 3:52PM EDT | 10.00 | 187.30 | 160.75 | 161.45 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA240816C00015000 | 2024-04-22 9:41AM EDT | 15.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA240816C00020000 | 2024-04-24 10:01AM EDT | 20.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240816C00025000 | 2024-04-01 9:47AM EDT | 25.00 | 149.55 | 154.95 | 156.05 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA240816C00030000 | 2024-05-02 10:38AM EDT | 30.00 | 148.88 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240816C00035000 | 2024-01-22 1:34PM EDT | 35.00 | 176.16 | 158.50 | 159.50 | 0.00 | - | - | 2 | 364.06% |
| TSLA240816C00040000 | 2024-01-16 1:47PM EDT | 40.00 | 181.36 | 160.10 | 163.10 | 0.00 | - | - | 3 | 423.85% |
| TSLA240816C00050000 | 2024-05-01 12:05PM EDT | 50.00 | 132.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00055000 | 2024-04-30 11:49AM EDT | 55.00 | 129.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 100.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816C00065000 | 2024-04-25 12:06PM EDT | 65.00 | 100.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816C00070000 | 2024-04-23 12:06PM EDT | 70.00 | 77.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 80.00 | 92.35 | 102.00 | 103.55 | 0.00 | - | 8 | 9 | 99.46% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 85.00 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240816C00090000 | 2024-05-03 11:22AM EDT | 90.00 | 91.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00095000 | 2024-04-25 9:31AM EDT | 95.00 | 66.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00100000 | 2024-05-03 2:14PM EDT | 100.00 | 84.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA240816C00105000 | 2024-04-24 1:06PM EDT | 105.00 | 58.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816C00110000 | 2024-05-03 3:34PM EDT | 110.00 | 73.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816C00115000 | 2024-04-24 2:35PM EDT | 115.00 | 50.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00120000 | 2024-04-30 3:31PM EDT | 120.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| TSLA240816C00125000 | 2024-04-30 9:30AM EDT | 125.00 | 67.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00130000 | 2024-05-03 3:38PM EDT | 130.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240816C00135000 | 2024-05-03 3:57PM EDT | 135.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240816C00140000 | 2024-05-03 3:57PM EDT | 140.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240816C00145000 | 2024-05-03 12:29PM EDT | 145.00 | 42.68 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA240816C00150000 | 2024-05-03 3:54PM EDT | 150.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSLA240816C00155000 | 2024-05-03 2:20PM EDT | 155.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240816C00160000 | 2024-05-03 3:29PM EDT | 160.00 | 32.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240816C00165000 | 2024-05-03 3:58PM EDT | 165.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TSLA240816C00170000 | 2024-05-03 3:58PM EDT | 170.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| TSLA240816C00175000 | 2024-05-03 3:54PM EDT | 175.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| TSLA240816C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| TSLA240816C00185000 | 2024-05-03 3:58PM EDT | 185.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.78% |
| TSLA240816C00190000 | 2024-05-03 3:58PM EDT | 190.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 1.56% |
| TSLA240816C00195000 | 2024-05-03 3:59PM EDT | 195.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| TSLA240816C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 3.13% |
| TSLA240816C00205000 | 2024-05-03 3:58PM EDT | 205.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 6.25% |
| TSLA240816C00210000 | 2024-05-03 3:55PM EDT | 210.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 6.25% |
| TSLA240816C00215000 | 2024-05-03 3:03PM EDT | 215.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TSLA240816C00220000 | 2024-05-03 3:59PM EDT | 220.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 6.25% |
| TSLA240816C00225000 | 2024-05-03 3:45PM EDT | 225.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| TSLA240816C00230000 | 2024-05-03 3:56PM EDT | 230.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,167 | 0 | 12.50% |
| TSLA240816C00235000 | 2024-05-03 3:49PM EDT | 235.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| TSLA240816C00240000 | 2024-05-03 3:51PM EDT | 240.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| TSLA240816C00245000 | 2024-05-03 3:33PM EDT | 245.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| TSLA240816C00250000 | 2024-05-03 3:59PM EDT | 250.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 12.50% |
| TSLA240816C00255000 | 2024-05-03 2:43PM EDT | 255.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| TSLA240816C00260000 | 2024-05-03 3:32PM EDT | 260.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| TSLA240816C00265000 | 2024-05-03 3:54PM EDT | 265.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| TSLA240816C00270000 | 2024-05-03 3:25PM EDT | 270.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| TSLA240816C00275000 | 2024-05-03 3:44PM EDT | 275.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| TSLA240816C00280000 | 2024-05-03 3:52PM EDT | 280.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| TSLA240816C00285000 | 2024-05-03 10:06AM EDT | 285.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA240816C00290000 | 2024-05-03 3:51PM EDT | 290.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 12.50% |
| TSLA240816C00295000 | 2024-05-03 2:16PM EDT | 295.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA240816C00300000 | 2024-05-03 3:58PM EDT | 300.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| TSLA240816C00305000 | 2024-05-03 3:10PM EDT | 305.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240816C00310000 | 2024-05-03 2:50PM EDT | 310.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,489 | 0 | 25.00% |
| TSLA240816C00315000 | 2024-05-03 10:56AM EDT | 315.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240816C00320000 | 2024-05-03 1:18PM EDT | 320.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240816C00325000 | 2024-05-03 2:40PM EDT | 325.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA240816C00330000 | 2024-05-03 3:35PM EDT | 330.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240816C00335000 | 2024-05-03 10:55AM EDT | 335.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240816C00340000 | 2024-05-03 12:23PM EDT | 340.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240816C00345000 | 2024-05-03 1:15PM EDT | 345.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| TSLA240816C00350000 | 2024-05-03 12:53PM EDT | 350.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| TSLA240816C00355000 | 2024-05-03 10:39AM EDT | 355.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA240816C00360000 | 2024-05-03 10:38AM EDT | 360.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240816C00365000 | 2024-05-03 1:52PM EDT | 365.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TSLA240816C00370000 | 2024-05-03 10:00AM EDT | 370.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240816C00375000 | 2024-05-01 12:02PM EDT | 375.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA240816C00380000 | 2024-05-02 1:29PM EDT | 380.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA240816C00385000 | 2024-05-02 10:43AM EDT | 385.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240816C00390000 | 2024-05-03 12:42PM EDT | 390.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA240816C00395000 | 2024-05-03 11:08AM EDT | 395.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240816C00400000 | 2024-05-03 3:33PM EDT | 400.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA240816C00405000 | 2024-05-03 11:26AM EDT | 405.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TSLA240816C00410000 | 2024-05-03 9:39AM EDT | 410.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240816C00415000 | 2024-04-30 11:55AM EDT | 415.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| TSLA240816C00420000 | 2024-05-03 11:13AM EDT | 420.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240816C00425000 | 2024-05-02 2:31PM EDT | 425.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240816C00430000 | 2024-05-03 10:14AM EDT | 430.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TSLA240816C00435000 | 2024-04-30 10:58AM EDT | 435.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240816C00440000 | 2024-05-02 11:01AM EDT | 440.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240816C00445000 | 2024-05-02 11:31AM EDT | 445.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240816C00450000 | 2024-05-03 12:31PM EDT | 450.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TSLA240816C00455000 | 2024-04-24 3:17PM EDT | 455.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA240816C00460000 | 2024-05-03 10:33AM EDT | 460.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240816C00465000 | 2024-04-29 9:42AM EDT | 465.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240816C00470000 | 2024-04-29 10:54AM EDT | 470.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| TSLA240816C00475000 | 2024-05-03 3:59PM EDT | 475.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816P00005000 | 2024-04-24 10:12AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240816P00010000 | 2024-04-19 3:09PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,339 | 0 | 50.00% |
| TSLA240816P00015000 | 2024-04-19 3:16PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,639 | 0 | 50.00% |
| TSLA240816P00020000 | 2024-04-23 10:06AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240816P00025000 | 2024-05-03 10:24AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240816P00030000 | 2024-05-01 2:37PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240816P00035000 | 2024-05-02 12:45PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240816P00040000 | 2024-05-01 9:42AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240816P00045000 | 2024-05-01 12:06PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240816P00050000 | 2024-05-03 3:50PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240816P00055000 | 2024-05-01 12:00PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240816P00060000 | 2024-05-03 3:50PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240816P00065000 | 2024-05-01 10:13AM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240816P00070000 | 2024-05-03 1:28PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSLA240816P00075000 | 2024-04-30 11:58AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240816P00080000 | 2024-05-03 10:03AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA240816P00085000 | 2024-05-03 3:06PM EDT | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA240816P00090000 | 2024-05-03 3:12PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TSLA240816P00095000 | 2024-05-03 3:04PM EDT | 95.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240816P00100000 | 2024-05-03 3:52PM EDT | 100.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 25.00% |
| TSLA240816P00105000 | 2024-05-03 3:40PM EDT | 105.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| TSLA240816P00110000 | 2024-05-03 3:54PM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA240816P00115000 | 2024-05-03 1:03PM EDT | 115.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA240816P00120000 | 2024-05-03 3:05PM EDT | 120.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TSLA240816P00125000 | 2024-05-03 3:07PM EDT | 125.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| TSLA240816P00130000 | 2024-05-03 3:09PM EDT | 130.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| TSLA240816P00135000 | 2024-05-03 1:11PM EDT | 135.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 12.50% |
| TSLA240816P00140000 | 2024-05-03 2:37PM EDT | 140.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| TSLA240816P00145000 | 2024-05-03 3:59PM EDT | 145.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| TSLA240816P00150000 | 2024-05-03 3:58PM EDT | 150.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 6.25% |
| TSLA240816P00155000 | 2024-05-03 3:59PM EDT | 155.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 6.25% |
| TSLA240816P00160000 | 2024-05-03 3:57PM EDT | 160.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 6.25% |
| TSLA240816P00165000 | 2024-05-03 3:58PM EDT | 165.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 3.13% |
| TSLA240816P00170000 | 2024-05-03 3:54PM EDT | 170.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 3.13% |
| TSLA240816P00175000 | 2024-05-03 3:59PM EDT | 175.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 1.56% |
| TSLA240816P00180000 | 2024-05-03 3:54PM EDT | 180.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.39% |
| TSLA240816P00185000 | 2024-05-03 3:59PM EDT | 185.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| TSLA240816P00190000 | 2024-05-03 3:54PM EDT | 190.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 0.00% |
| TSLA240816P00195000 | 2024-05-03 3:37PM EDT | 195.00 | 25.96 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| TSLA240816P00200000 | 2024-05-03 3:52PM EDT | 200.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| TSLA240816P00205000 | 2024-05-03 12:08PM EDT | 205.00 | 33.18 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA240816P00210000 | 2024-05-03 12:27PM EDT | 210.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA240816P00215000 | 2024-05-03 11:18AM EDT | 215.00 | 41.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240816P00220000 | 2024-05-03 11:32AM EDT | 220.00 | 45.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00225000 | 2024-05-03 12:40PM EDT | 225.00 | 48.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00230000 | 2024-05-01 3:52PM EDT | 230.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240816P00235000 | 2024-05-02 2:09PM EDT | 235.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240816P00240000 | 2024-05-03 3:16PM EDT | 240.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00245000 | 2024-05-02 2:10PM EDT | 245.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240816P00250000 | 2024-05-02 2:10PM EDT | 250.00 | 70.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240816P00255000 | 2024-05-03 9:43AM EDT | 255.00 | 73.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00260000 | 2024-05-02 2:10PM EDT | 260.00 | 80.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00265000 | 2024-05-03 2:13PM EDT | 265.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00270000 | 2024-05-02 9:39AM EDT | 270.00 | 88.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00275000 | 2024-04-17 3:12PM EDT | 275.00 | 118.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00280000 | 2024-04-12 9:39AM EDT | 280.00 | 106.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 285.00 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00290000 | 2024-04-30 12:33PM EDT | 290.00 | 105.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240816P00295000 | 2024-04-01 9:54AM EDT | 295.00 | 119.29 | 114.25 | 115.55 | 0.00 | - | 2 | 0 | 52.59% |
| TSLA240816P00300000 | 2024-05-01 10:34AM EDT | 300.00 | 119.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 305.00 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 119.26% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 310.00 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 123.56% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 315.00 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 85.55% |
| TSLA240816P00320000 | 2024-04-29 2:35PM EDT | 320.00 | 127.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240816P00340000 | 2024-04-29 2:29PM EDT | 340.00 | 146.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00350000 | 2024-03-08 10:35AM EDT | 350.00 | 170.04 | 184.55 | 186.10 | 0.00 | - | 1 | 0 | 133.85% |
| TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 360.00 | 186.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 390.00 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 77.39% |
| TSLA240816P00400000 | 2024-01-16 1:08PM EDT | 400.00 | 180.60 | 197.65 | 201.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00445000 | 2024-04-09 2:08PM EDT | 445.00 | 269.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
