Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.218,12 +739,58 (+1,26%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018C00025000 | 2024-03-27 1:53PM EDT | 25.00 | 155.45 | 142.70 | 145.90 | 0.00 | - | 4 | 7 | 0.00% |
| TSLA241018C00030000 | 2024-02-22 3:53PM EDT | 30.00 | 168.32 | 141.45 | 142.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241018C00035000 | 2024-04-29 2:13PM EDT | 35.00 | 158.80 | 146.60 | 148.10 | 0.00 | - | 5 | 6 | 139.55% |
| TSLA241018C00040000 | 2024-03-18 9:31AM EDT | 40.00 | 130.55 | 114.90 | 117.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241018C00045000 | 2024-04-22 11:18AM EDT | 45.00 | 96.90 | 136.60 | 138.50 | 0.00 | - | 5 | 8 | 122.39% |
| TSLA241018C00050000 | 2024-04-23 10:11AM EDT | 50.00 | 97.15 | 131.85 | 133.55 | 0.00 | - | 1 | 6 | 115.97% |
| TSLA241018C00055000 | 2024-04-22 11:03AM EDT | 55.00 | 87.52 | 126.95 | 128.80 | 0.00 | - | - | 5 | 110.40% |
| TSLA241018C00060000 | 2024-05-01 12:05PM EDT | 60.00 | 123.19 | 122.20 | 123.90 | 0.00 | - | 1 | 5 | 105.15% |
| TSLA241018C00065000 | 2024-04-22 10:57AM EDT | 65.00 | 78.46 | 117.30 | 119.20 | 0.00 | - | - | 5 | 100.44% |
| TSLA241018C00070000 | 2024-04-25 12:41PM EDT | 70.00 | 95.90 | 112.60 | 114.35 | 0.00 | - | 3 | 7 | 96.18% |
| TSLA241018C00075000 | 2024-04-25 10:06AM EDT | 75.00 | 89.77 | 107.75 | 109.65 | 0.00 | - | 2 | 146 | 92.03% |
| TSLA241018C00080000 | 2024-05-02 10:06AM EDT | 80.00 | 101.11 | 103.10 | 104.80 | 0.00 | - | 1 | 16 | 88.21% |
| TSLA241018C00085000 | 2024-04-22 3:36PM EDT | 85.00 | 62.36 | 98.30 | 100.15 | 0.00 | - | - | 20 | 84.62% |
| TSLA241018C00090000 | 2024-04-22 10:56AM EDT | 90.00 | 56.70 | 93.70 | 95.40 | 0.00 | - | - | 5 | 81.42% |
| TSLA241018C00095000 | 2024-05-03 11:12AM EDT | 95.00 | 87.91 | 88.95 | 90.80 | +11.77 | +15.46% | 1 | 1 | 78.20% |
| TSLA241018C00100000 | 2024-05-03 11:12AM EDT | 100.00 | 83.30 | 84.45 | 86.15 | -2.07 | -2.42% | 1 | 36 | 75.53% |
| TSLA241018C00105000 | 2024-05-03 11:11AM EDT | 105.00 | 78.65 | 79.85 | 81.60 | -1.60 | -1.99% | 17 | 29 | 72.75% |
| TSLA241018C00110000 | 2024-05-03 11:45AM EDT | 110.00 | 75.85 | 75.45 | 77.05 | +0.95 | +1.27% | 4 | 30 | 70.39% |
| TSLA241018C00115000 | 2024-05-03 12:56PM EDT | 115.00 | 70.87 | 71.00 | 72.70 | -0.68 | -0.95% | 12 | 16 | 68.20% |
| TSLA241018C00120000 | 2024-05-03 11:07AM EDT | 120.00 | 65.86 | 66.75 | 68.30 | -1.09 | -1.63% | 21 | 35 | 66.16% |
| TSLA241018C00125000 | 2024-05-02 10:18AM EDT | 125.00 | 60.30 | 63.05 | 63.65 | 0.00 | - | 9 | 46 | 64.48% |
| TSLA241018C00130000 | 2024-05-02 10:09AM EDT | 130.00 | 56.05 | 59.10 | 59.40 | 0.00 | - | 7 | 30 | 62.84% |
| TSLA241018C00135000 | 2024-05-02 10:10AM EDT | 135.00 | 51.76 | 55.10 | 55.50 | 0.00 | - | 2 | 57 | 61.43% |
| TSLA241018C00140000 | 2024-05-03 1:15PM EDT | 140.00 | 51.35 | 51.30 | 51.60 | -3.31 | -6.06% | 10 | 255 | 60.07% |
| TSLA241018C00145000 | 2024-05-03 1:44PM EDT | 145.00 | 47.51 | 47.60 | 48.05 | -3.28 | -6.46% | 1 | 234 | 59.05% |
| TSLA241018C00150000 | 2024-05-03 2:29PM EDT | 150.00 | 44.64 | 44.10 | 44.50 | +0.64 | +1.45% | 10 | 2,211 | 58.00% |
| TSLA241018C00155000 | 2024-05-03 12:18PM EDT | 155.00 | 40.12 | 40.65 | 41.10 | -0.58 | -1.43% | 30 | 394 | 56.91% |
| TSLA241018C00160000 | 2024-05-03 3:36PM EDT | 160.00 | 37.70 | 37.60 | 38.00 | +0.05 | +0.13% | 21 | 1,106 | 56.35% |
| TSLA241018C00165000 | 2024-05-03 1:45PM EDT | 165.00 | 34.60 | 34.55 | 34.95 | +0.18 | +0.52% | 176 | 1,539 | 55.54% |
| TSLA241018C00170000 | 2024-05-03 1:37PM EDT | 170.00 | 32.00 | 31.75 | 32.15 | +0.13 | +0.41% | 64 | 1,145 | 54.97% |
| TSLA241018C00175000 | 2024-05-03 3:41PM EDT | 175.00 | 29.40 | 29.10 | 29.50 | +0.12 | +0.41% | 321 | 1,428 | 54.43% |
| TSLA241018C00180000 | 2024-05-03 2:47PM EDT | 180.00 | 26.90 | 26.70 | 27.00 | -0.50 | -1.82% | 32 | 3,452 | 54.00% |
| TSLA241018C00185000 | 2024-05-03 3:59PM EDT | 185.00 | 24.60 | 24.40 | 24.85 | -0.35 | -1.40% | 150 | 1,493 | 53.74% |
| TSLA241018C00190000 | 2024-05-03 3:46PM EDT | 190.00 | 22.30 | 22.35 | 22.60 | -0.45 | -1.98% | 18 | 2,773 | 53.35% |
| TSLA241018C00195000 | 2024-05-03 3:16PM EDT | 195.00 | 20.60 | 20.35 | 20.65 | -0.47 | -2.23% | 14 | 703 | 53.03% |
| TSLA241018C00200000 | 2024-05-03 2:51PM EDT | 200.00 | 18.95 | 18.55 | 18.80 | +0.22 | +1.17% | 77 | 1,694 | 52.75% |
| TSLA241018C00205000 | 2024-05-03 1:37PM EDT | 205.00 | 17.10 | 16.90 | 17.15 | -0.30 | -1.72% | 25 | 1,056 | 52.56% |
| TSLA241018C00210000 | 2024-05-03 12:36PM EDT | 210.00 | 15.15 | 15.45 | 15.65 | -0.56 | -3.56% | 40 | 1,361 | 52.49% |
| TSLA241018C00215000 | 2024-05-03 2:14PM EDT | 215.00 | 14.50 | 14.05 | 14.25 | -0.14 | -0.96% | 63 | 999 | 52.34% |
| TSLA241018C00220000 | 2024-05-03 2:22PM EDT | 220.00 | 13.10 | 12.80 | 13.00 | +0.10 | +0.77% | 6 | 2,269 | 52.28% |
| TSLA241018C00225000 | 2024-05-03 3:53PM EDT | 225.00 | 11.85 | 11.65 | 11.85 | -0.02 | -0.17% | 3 | 1,109 | 52.22% |
| TSLA241018C00230000 | 2024-05-03 3:34PM EDT | 230.00 | 10.70 | 10.60 | 10.80 | 0.00 | - | 25 | 677 | 52.18% |
| TSLA241018C00235000 | 2024-05-03 11:07AM EDT | 235.00 | 9.44 | 9.65 | 9.85 | -0.56 | -5.60% | 18 | 715 | 52.17% |
| TSLA241018C00240000 | 2024-05-03 3:16PM EDT | 240.00 | 9.10 | 8.80 | 8.95 | -0.05 | -0.55% | 50 | 1,237 | 52.15% |
| TSLA241018C00245000 | 2024-05-03 3:48PM EDT | 245.00 | 8.02 | 8.00 | 8.20 | -0.13 | -1.60% | 8 | 907 | 52.20% |
| TSLA241018C00250000 | 2024-05-03 3:51PM EDT | 250.00 | 7.35 | 7.30 | 7.50 | -0.23 | -3.03% | 143 | 2,465 | 52.26% |
| TSLA241018C00255000 | 2024-05-03 3:54PM EDT | 255.00 | 6.81 | 6.70 | 6.85 | -0.07 | -1.02% | 8 | 359 | 52.37% |
| TSLA241018C00260000 | 2024-05-03 3:53PM EDT | 260.00 | 6.28 | 6.10 | 6.25 | +0.13 | +2.11% | 27 | 2,311 | 52.40% |
| TSLA241018C00265000 | 2024-05-03 2:40PM EDT | 265.00 | 5.72 | 5.60 | 5.75 | -0.08 | -1.38% | 20 | 969 | 52.57% |
| TSLA241018C00270000 | 2024-05-03 2:07PM EDT | 270.00 | 5.28 | 5.15 | 5.30 | -0.02 | -0.38% | 66 | 3,936 | 52.76% |
| TSLA241018C00275000 | 2024-05-03 9:49AM EDT | 275.00 | 5.35 | 4.70 | 4.85 | +0.40 | +8.08% | 13 | 691 | 52.81% |
| TSLA241018C00280000 | 2024-05-03 2:07PM EDT | 280.00 | 4.45 | 4.35 | 4.50 | -0.15 | -3.26% | 2 | 2,026 | 53.09% |
| TSLA241018C00285000 | 2024-05-03 2:12PM EDT | 285.00 | 4.15 | 4.00 | 4.15 | 0.00 | - | 8 | 1,322 | 53.25% |
| TSLA241018C00290000 | 2024-05-03 11:13AM EDT | 290.00 | 3.78 | 3.65 | 3.80 | -0.12 | -3.08% | 5 | 342 | 53.30% |
| TSLA241018C00295000 | 2024-05-03 1:25PM EDT | 295.00 | 3.50 | 3.40 | 3.55 | -0.80 | -18.60% | 10 | 592 | 53.61% |
| TSLA241018C00300000 | 2024-05-03 3:53PM EDT | 300.00 | 3.23 | 3.15 | 3.25 | -0.02 | -0.62% | 25 | 5,050 | 53.75% |
| TSLA241018C00305000 | 2024-05-03 2:02PM EDT | 305.00 | 3.02 | 2.92 | 3.05 | -0.03 | -0.98% | 8 | 341 | 54.04% |
| TSLA241018C00310000 | 2024-05-03 10:58AM EDT | 310.00 | 2.75 | 2.72 | 2.82 | -0.26 | -8.64% | 18 | 113 | 54.25% |
| TSLA241018C00315000 | 2024-05-02 11:59AM EDT | 315.00 | 2.71 | 2.52 | 2.62 | 0.00 | - | 5 | 94 | 54.44% |
| TSLA241018C00320000 | 2024-05-03 10:14AM EDT | 320.00 | 2.42 | 2.35 | 2.45 | -0.10 | -3.97% | 31 | 301 | 54.70% |
| TSLA241018C00325000 | 2024-05-02 11:32AM EDT | 325.00 | 2.33 | 2.20 | 2.29 | 0.00 | - | 6 | 138 | 54.97% |
| TSLA241018C00330000 | 2024-05-03 3:12PM EDT | 330.00 | 2.15 | 2.06 | 2.14 | -0.02 | -0.92% | 1 | 326 | 55.21% |
| TSLA241018C00335000 | 2024-05-02 2:28PM EDT | 335.00 | 2.10 | 1.93 | 2.01 | 0.00 | - | 4 | 445 | 55.49% |
| TSLA241018C00340000 | 2024-05-03 3:12PM EDT | 340.00 | 1.90 | 1.81 | 1.89 | -0.05 | -2.56% | 1 | 1,606 | 55.76% |
| TSLA241018C00345000 | 2024-05-03 11:25AM EDT | 345.00 | 1.72 | 1.70 | 1.78 | -0.25 | -12.69% | 50 | 160 | 56.03% |
| TSLA241018C00350000 | 2024-05-03 3:11PM EDT | 350.00 | 1.69 | 1.60 | 1.67 | -0.05 | -2.87% | 7 | 1,614 | 56.29% |
| TSLA241018C00355000 | 2024-05-02 2:07PM EDT | 355.00 | 1.59 | 1.51 | 1.58 | -0.05 | -3.05% | 1 | 249 | 56.58% |
| TSLA241018C00360000 | 2024-05-02 2:08PM EDT | 360.00 | 1.55 | 1.42 | 1.50 | 0.00 | - | 4 | 430 | 56.86% |
| TSLA241018C00365000 | 2024-05-03 3:10PM EDT | 365.00 | 1.42 | 1.35 | 1.42 | -0.05 | -3.40% | 2 | 175 | 57.18% |
| TSLA241018C00370000 | 2024-05-03 3:55PM EDT | 370.00 | 1.33 | 1.28 | 1.35 | -0.06 | -4.32% | 73 | 8,115 | 57.48% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018P00025000 | 2024-04-30 12:03PM EDT | 25.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 180 | 101.17% |
| TSLA241018P00030000 | 2024-04-30 10:42AM EDT | 30.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 1,006 | 94.92% |
| TSLA241018P00035000 | 2024-05-01 12:57PM EDT | 35.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 217 | 89.06% |
| TSLA241018P00040000 | 2024-05-03 9:55AM EDT | 40.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 1 | 532 | 86.33% |
| TSLA241018P00045000 | 2024-04-26 3:47PM EDT | 45.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 1 | 493 | 82.81% |
| TSLA241018P00050000 | 2024-05-03 11:09AM EDT | 50.00 | 0.13 | 0.12 | 0.16 | -0.03 | -18.75% | 1 | 666 | 79.49% |
| TSLA241018P00055000 | 2024-05-01 9:49AM EDT | 55.00 | 0.21 | 0.06 | 0.20 | 0.00 | - | 1 | 144 | 73.14% |
| TSLA241018P00060000 | 2024-05-01 12:57PM EDT | 60.00 | 0.26 | 0.22 | 0.25 | 0.00 | - | 3 | 221 | 73.44% |
| TSLA241018P00065000 | 2024-05-01 2:28PM EDT | 65.00 | 0.33 | 0.28 | 0.32 | 0.00 | - | 101 | 195 | 70.80% |
| TSLA241018P00070000 | 2024-05-03 3:40PM EDT | 70.00 | 0.38 | 0.36 | 0.40 | -0.04 | -9.52% | 1 | 281 | 68.41% |
| TSLA241018P00075000 | 2024-05-03 3:40PM EDT | 75.00 | 0.48 | 0.46 | 0.50 | -0.06 | -11.11% | 1 | 464 | 66.21% |
| TSLA241018P00080000 | 2024-05-03 3:40PM EDT | 80.00 | 0.60 | 0.58 | 0.62 | -0.03 | -4.76% | 15 | 6,590 | 64.11% |
| TSLA241018P00085000 | 2024-05-03 9:46AM EDT | 85.00 | 0.77 | 0.72 | 0.77 | -0.05 | -6.10% | 3 | 642 | 62.18% |
| TSLA241018P00090000 | 2024-05-03 12:28PM EDT | 90.00 | 0.95 | 0.90 | 0.95 | -0.03 | -3.06% | 3 | 4,580 | 60.40% |
| TSLA241018P00095000 | 2024-05-03 11:26AM EDT | 95.00 | 1.20 | 1.11 | 1.17 | -0.07 | -5.51% | 4 | 659 | 58.72% |
| TSLA241018P00100000 | 2024-05-03 2:14PM EDT | 100.00 | 1.40 | 1.39 | 1.43 | -0.05 | -3.45% | 157 | 6,767 | 57.25% |
| TSLA241018P00105000 | 2024-05-03 3:46PM EDT | 105.00 | 1.73 | 1.68 | 1.75 | -0.26 | -13.07% | 34 | 1,094 | 55.73% |
| TSLA241018P00110000 | 2024-05-03 2:59PM EDT | 110.00 | 2.14 | 2.08 | 2.15 | -0.20 | -8.55% | 7 | 1,520 | 54.53% |
| TSLA241018P00115000 | 2024-05-02 1:32PM EDT | 115.00 | 2.53 | 2.54 | 2.62 | -0.26 | -9.32% | 11 | 2,475 | 53.35% |
| TSLA241018P00120000 | 2024-05-03 3:50PM EDT | 120.00 | 3.16 | 3.10 | 3.20 | -0.09 | -2.77% | 53 | 2,514 | 52.34% |
| TSLA241018P00125000 | 2024-05-03 1:08PM EDT | 125.00 | 3.90 | 3.75 | 3.90 | -0.19 | -4.65% | 133 | 1,321 | 51.42% |
| TSLA241018P00130000 | 2024-05-03 3:30PM EDT | 130.00 | 4.62 | 4.55 | 4.70 | -0.23 | -4.74% | 150 | 2,069 | 50.59% |
| TSLA241018P00135000 | 2024-05-03 1:48PM EDT | 135.00 | 5.65 | 5.45 | 5.60 | -0.30 | -5.04% | 7 | 2,836 | 49.99% |
| TSLA241018P00140000 | 2024-05-03 3:20PM EDT | 140.00 | 6.59 | 6.50 | 6.65 | -0.41 | -5.86% | 135 | 7,306 | 49.21% |
| TSLA241018P00145000 | 2024-05-03 1:53PM EDT | 145.00 | 7.94 | 7.75 | 7.90 | -0.21 | -2.58% | 12 | 4,893 | 48.62% |
| TSLA241018P00150000 | 2024-05-03 3:36PM EDT | 150.00 | 9.23 | 9.10 | 9.30 | -0.37 | -3.85% | 108 | 7,944 | 48.04% |
| TSLA241018P00155000 | 2024-05-03 2:35PM EDT | 155.00 | 10.70 | 10.70 | 10.85 | -0.40 | -3.60% | 30 | 3,841 | 47.45% |
| TSLA241018P00160000 | 2024-05-03 3:16PM EDT | 160.00 | 12.40 | 12.40 | 12.60 | -0.38 | -2.97% | 56 | 4,250 | 46.95% |
| TSLA241018P00165000 | 2024-05-03 3:12PM EDT | 165.00 | 14.50 | 14.35 | 14.55 | -0.26 | -1.76% | 31 | 8,832 | 46.53% |
| TSLA241018P00170000 | 2024-05-03 3:59PM EDT | 170.00 | 16.50 | 16.45 | 16.65 | -0.90 | -5.17% | 87 | 2,280 | 46.06% |
| TSLA241018P00175000 | 2024-05-03 11:33AM EDT | 175.00 | 19.50 | 18.75 | 18.95 | +0.25 | +1.30% | 53 | 1,945 | 45.64% |
| TSLA241018P00180000 | 2024-05-03 3:38PM EDT | 180.00 | 21.35 | 21.20 | 21.40 | -0.30 | -1.39% | 171 | 1,575 | 45.17% |
| TSLA241018P00185000 | 2024-05-03 3:41PM EDT | 185.00 | 23.85 | 23.85 | 24.05 | -0.90 | -3.64% | 493 | 1,002 | 44.76% |
| TSLA241018P00190000 | 2024-05-03 2:00PM EDT | 190.00 | 26.98 | 26.60 | 26.95 | -0.62 | -2.25% | 2 | 1,178 | 44.52% |
| TSLA241018P00195000 | 2024-05-03 3:14PM EDT | 195.00 | 29.65 | 29.60 | 29.90 | -1.15 | -3.73% | 17 | 178 | 44.03% |
| TSLA241018P00200000 | 2024-05-03 1:54PM EDT | 200.00 | 33.20 | 32.75 | 33.10 | +0.15 | +0.45% | 53 | 1,956 | 43.73% |
| TSLA241018P00205000 | 2024-05-03 9:44AM EDT | 205.00 | 36.70 | 35.95 | 36.45 | -1.65 | -4.30% | 11 | 248 | 43.42% |
| TSLA241018P00210000 | 2024-05-03 11:22AM EDT | 210.00 | 41.40 | 39.45 | 39.95 | -1.60 | -3.72% | 3 | 305 | 43.12% |
| TSLA241018P00215000 | 2024-04-29 1:05PM EDT | 215.00 | 38.08 | 42.40 | 43.60 | 0.00 | - | 4 | 37 | 42.84% |
| TSLA241018P00220000 | 2024-05-02 10:23AM EDT | 220.00 | 51.08 | 46.20 | 47.55 | 0.00 | - | 125 | 118 | 42.95% |
| TSLA241018P00225000 | 2024-04-30 1:41PM EDT | 225.00 | 49.35 | 50.00 | 51.45 | 0.00 | - | 1 | 166 | 42.68% |
| TSLA241018P00230000 | 2024-04-30 11:08AM EDT | 230.00 | 53.22 | 53.75 | 55.40 | 0.00 | - | 1 | 135 | 42.24% |
| TSLA241018P00235000 | 2024-05-03 2:46PM EDT | 235.00 | 58.68 | 57.75 | 59.50 | -2.18 | -3.58% | 1 | 78 | 41.91% |
| TSLA241018P00240000 | 2024-05-02 10:23AM EDT | 240.00 | 66.95 | 62.05 | 63.75 | 0.00 | - | 158 | 279 | 41.72% |
| TSLA241018P00245000 | 2024-05-01 3:54PM EDT | 245.00 | 68.35 | 66.30 | 67.95 | 0.00 | - | 11 | 27 | 41.10% |
| TSLA241018P00250000 | 2024-05-01 3:16PM EDT | 250.00 | 69.08 | 71.10 | 72.75 | 0.00 | - | 16 | 1,093 | 42.18% |
| TSLA241018P00255000 | 2024-05-01 11:19AM EDT | 255.00 | 78.34 | 75.90 | 77.70 | 0.00 | - | 14 | 54 | 43.67% |
| TSLA241018P00260000 | 2024-04-29 12:54PM EDT | 260.00 | 71.40 | 79.85 | 81.40 | 0.00 | - | 10 | 31 | 40.44% |
| TSLA241018P00265000 | 2024-04-29 3:48PM EDT | 265.00 | 76.10 | 85.00 | 86.70 | 0.00 | - | 49 | 169 | 43.13% |
| TSLA241018P00270000 | 2024-05-01 10:55AM EDT | 270.00 | 90.20 | 89.60 | 90.65 | 0.00 | - | 1 | 99 | 39.91% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 275.00 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 115.71% |
| TSLA241018P00280000 | 2024-04-23 10:31AM EDT | 280.00 | 134.78 | 99.05 | 100.35 | 0.00 | - | 3 | 0 | 40.89% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 285.00 | 111.86 | 103.80 | 105.25 | 0.00 | - | 1 | 0 | 41.54% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 290.00 | 123.49 | 108.65 | 109.70 | 0.00 | - | 1 | 0 | 38.94% |
| TSLA241018P00295000 | 2024-04-08 11:19AM EDT | 295.00 | 121.21 | 112.95 | 115.10 | 0.00 | - | 1 | 0 | 42.93% |
| TSLA241018P00300000 | 2024-05-02 2:35PM EDT | 300.00 | 118.95 | 117.75 | 120.10 | 0.00 | - | 126 | 27 | 44.04% |
| TSLA241018P00305000 | 2024-03-27 9:30AM EDT | 305.00 | 123.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 310.00 | 134.40 | 127.35 | 130.25 | 0.00 | - | 4 | 0 | 47.21% |
| TSLA241018P00315000 | 2024-04-09 12:21PM EDT | 315.00 | 139.41 | 132.20 | 135.35 | 0.00 | - | 4 | 0 | 48.90% |
| TSLA241018P00320000 | 2024-05-02 2:14PM EDT | 320.00 | 139.10 | 137.35 | 140.35 | 0.00 | - | 20 | 3 | 49.94% |
| TSLA241018P00325000 | 2024-05-01 3:50PM EDT | 325.00 | 142.95 | 142.25 | 145.35 | 0.00 | - | 160 | 0 | 50.95% |
| TSLA241018P00330000 | 2024-05-03 9:36AM EDT | 330.00 | 147.50 | 147.35 | 150.30 | +1.00 | +0.68% | 1 | 0 | 51.62% |
| TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 340.00 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 83.75% |
| TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 350.00 | 174.35 | 167.35 | 170.30 | 0.00 | - | 2 | 0 | 55.41% |
| TSLA241018P00365000 | 2024-02-09 10:37AM EDT | 365.00 | 173.12 | 188.20 | 190.85 | 0.00 | - | - | 0 | 77.93% |
| TSLA241018P00370000 | 2024-03-28 2:06PM EDT | 370.00 | 193.29 | 199.70 | 203.85 | 0.00 | - | 1 | 0 | 100.60% |
