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
58.845,26 +267,77 (+0,46%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250321C00050000 | 2024-05-03 2:38PM EDT | 50.00 | 135.00 | 133.25 | 135.65 | +17.05 | +14.46% | 21 | 34 | 100.33% |
| TSLA250321C00055000 | 2024-05-01 2:41PM EDT | 55.00 | 133.40 | 128.55 | 131.15 | 0.00 | - | 2 | 6 | 96.24% |
| TSLA250321C00060000 | 2024-04-29 10:52AM EDT | 60.00 | 133.90 | 124.05 | 126.45 | 0.00 | - | 2 | 22 | 92.36% |
| TSLA250321C00065000 | 2024-04-23 3:58PM EDT | 65.00 | 85.85 | 119.40 | 122.05 | 0.00 | - | 2 | 3 | 89.06% |
| TSLA250321C00070000 | 2024-04-30 9:53AM EDT | 70.00 | 124.55 | 115.05 | 117.40 | 0.00 | - | 5 | 105 | 85.97% |
| TSLA250321C00075000 | 2024-04-26 3:55PM EDT | 75.00 | 100.00 | 110.50 | 113.00 | 0.00 | - | 1 | 104 | 83.05% |
| TSLA250321C00080000 | 2024-05-03 11:42AM EDT | 80.00 | 106.71 | 106.20 | 108.45 | -17.54 | -14.12% | 1 | 214 | 80.38% |
| TSLA250321C00085000 | 2024-04-19 9:36AM EDT | 85.00 | 73.70 | 101.75 | 104.20 | 0.00 | - | 30 | 50 | 78.00% |
| TSLA250321C00090000 | 2024-05-03 10:19AM EDT | 90.00 | 99.79 | 97.60 | 99.75 | -4.20 | -4.04% | 4 | 80 | 75.77% |
| TSLA250321C00095000 | 2024-04-29 1:10PM EDT | 95.00 | 107.10 | 93.30 | 95.60 | 0.00 | - | 5 | 105 | 73.75% |
| TSLA250321C00100000 | 2024-04-30 11:03AM EDT | 100.00 | 94.59 | 89.25 | 91.30 | 0.00 | - | 14 | 332 | 71.81% |
| TSLA250321C00105000 | 2024-04-29 2:04PM EDT | 105.00 | 98.70 | 85.10 | 87.30 | 0.00 | - | 2 | 112 | 70.08% |
| TSLA250321C00110000 | 2024-05-03 11:48AM EDT | 110.00 | 81.60 | 81.20 | 83.25 | -7.00 | -7.90% | 1 | 323 | 68.53% |
| TSLA250321C00115000 | 2024-04-29 10:55AM EDT | 115.00 | 86.75 | 77.95 | 78.85 | 0.00 | - | 1 | 222 | 67.25% |
| TSLA250321C00120000 | 2024-05-03 2:15PM EDT | 120.00 | 75.15 | 74.35 | 74.80 | +2.05 | +2.80% | 12 | 225 | 65.83% |
| TSLA250321C00125000 | 2024-05-03 3:43PM EDT | 125.00 | 70.95 | 70.65 | 71.10 | +1.05 | +1.50% | 45 | 327 | 64.57% |
| TSLA250321C00130000 | 2024-05-03 3:16PM EDT | 130.00 | 68.10 | 67.10 | 67.55 | +0.95 | +1.41% | 10 | 393 | 63.50% |
| TSLA250321C00135000 | 2024-05-03 2:52PM EDT | 135.00 | 64.15 | 63.50 | 64.20 | +1.25 | +1.99% | 9 | 5,697 | 62.44% |
| TSLA250321C00140000 | 2024-05-03 1:13PM EDT | 140.00 | 60.30 | 60.30 | 60.80 | +0.20 | +0.33% | 7 | 682 | 61.58% |
| TSLA250321C00145000 | 2024-05-02 12:20PM EDT | 145.00 | 59.10 | 57.10 | 57.60 | +2.95 | +5.25% | 1 | 639 | 60.75% |
| TSLA250321C00150000 | 2024-05-03 3:45PM EDT | 150.00 | 54.10 | 54.00 | 54.50 | +0.34 | +0.63% | 10 | 1,582 | 59.95% |
| TSLA250321C00155000 | 2024-05-03 2:07PM EDT | 155.00 | 51.45 | 51.05 | 51.60 | +0.05 | +0.10% | 2 | 1,031 | 59.31% |
| TSLA250321C00160000 | 2024-05-03 3:53PM EDT | 160.00 | 48.72 | 48.25 | 48.75 | +0.62 | +1.29% | 25 | 1,295 | 58.68% |
| TSLA250321C00165000 | 2024-05-03 1:54PM EDT | 165.00 | 45.75 | 45.60 | 46.00 | -0.40 | -0.87% | 42 | 15,481 | 58.10% |
| TSLA250321C00170000 | 2024-05-03 12:52PM EDT | 170.00 | 42.60 | 43.00 | 43.50 | -0.73 | -1.68% | 4 | 1,415 | 57.61% |
| TSLA250321C00175000 | 2024-05-03 3:42PM EDT | 175.00 | 40.70 | 40.50 | 41.05 | -0.10 | -0.25% | 5 | 1,184 | 57.10% |
| TSLA250321C00180000 | 2024-05-03 2:29PM EDT | 180.00 | 38.50 | 38.30 | 38.70 | +0.40 | +1.05% | 36 | 2,410 | 56.75% |
| TSLA250321C00185000 | 2024-05-03 3:14PM EDT | 185.00 | 36.45 | 36.05 | 36.50 | -0.05 | -0.14% | 325 | 7,899 | 56.33% |
| TSLA250321C00190000 | 2024-05-03 11:20AM EDT | 190.00 | 32.75 | 34.00 | 34.45 | -0.90 | -2.67% | 9 | 2,761 | 56.04% |
| TSLA250321C00195000 | 2024-05-03 3:35PM EDT | 195.00 | 32.19 | 31.95 | 32.45 | -2.81 | -8.03% | 15 | 884 | 55.66% |
| TSLA250321C00200000 | 2024-05-03 2:39PM EDT | 200.00 | 30.62 | 30.10 | 30.65 | +0.42 | +1.39% | 77 | 7,281 | 55.43% |
| TSLA250321C00205000 | 2024-05-03 3:37PM EDT | 205.00 | 28.60 | 28.40 | 28.85 | -0.33 | -1.14% | 8 | 3,704 | 55.20% |
| TSLA250321C00210000 | 2024-05-03 10:08AM EDT | 210.00 | 28.27 | 26.80 | 27.15 | +0.92 | +3.36% | 1 | 2,248 | 54.99% |
| TSLA250321C00215000 | 2024-05-03 9:32AM EDT | 215.00 | 26.16 | 25.20 | 25.65 | +0.71 | +2.79% | 1 | 541 | 54.80% |
| TSLA250321C00220000 | 2024-05-03 1:37PM EDT | 220.00 | 24.00 | 23.80 | 24.15 | +0.05 | +0.21% | 4 | 1,641 | 54.66% |
| TSLA250321C00225000 | 2024-05-03 2:22PM EDT | 225.00 | 22.84 | 22.40 | 22.75 | +1.89 | +9.02% | 3 | 948 | 54.47% |
| TSLA250321C00230000 | 2024-05-03 2:21PM EDT | 230.00 | 21.45 | 21.15 | 21.45 | +0.45 | +2.14% | 2 | 1,040 | 54.37% |
| TSLA250321C00235000 | 2024-05-03 9:30AM EDT | 235.00 | 21.35 | 19.90 | 20.30 | +1.30 | +6.48% | 2 | 425 | 54.29% |
| TSLA250321C00240000 | 2024-05-03 12:12PM EDT | 240.00 | 18.95 | 18.80 | 19.10 | -0.40 | -2.07% | 2 | 798 | 54.18% |
| TSLA250321C00245000 | 2024-05-03 10:19AM EDT | 245.00 | 17.60 | 17.70 | 18.05 | -0.20 | -1.12% | 7 | 441 | 54.09% |
| TSLA250321C00250000 | 2024-05-03 2:22PM EDT | 250.00 | 17.13 | 16.80 | 17.05 | +0.33 | +1.96% | 410 | 2,467 | 54.11% |
| TSLA250321C00255000 | 2024-05-03 9:57AM EDT | 255.00 | 16.90 | 15.80 | 16.15 | +1.00 | +6.29% | 1 | 446 | 54.05% |
| TSLA250321C00260000 | 2024-05-03 2:51PM EDT | 260.00 | 15.20 | 14.95 | 15.25 | +0.10 | +0.66% | 5 | 1,202 | 54.03% |
| TSLA250321C00265000 | 2024-05-01 3:34PM EDT | 265.00 | 15.00 | 14.10 | 14.45 | 0.00 | - | 1 | 525 | 54.00% |
| TSLA250321C00270000 | 2024-05-03 1:39PM EDT | 270.00 | 13.55 | 13.35 | 13.65 | +0.40 | +3.04% | 61 | 413 | 53.99% |
| TSLA250321C00275000 | 2024-05-03 12:10PM EDT | 275.00 | 12.75 | 12.60 | 12.90 | +0.13 | +1.03% | 1 | 1,185 | 53.94% |
| TSLA250321C00280000 | 2024-05-03 12:18PM EDT | 280.00 | 11.90 | 11.95 | 12.20 | -0.05 | -0.42% | 3 | 1,144 | 53.96% |
| TSLA250321C00285000 | 2024-05-03 11:40AM EDT | 285.00 | 11.50 | 11.30 | 11.60 | -0.05 | -0.43% | 1 | 260 | 54.00% |
| TSLA250321C00290000 | 2024-05-03 2:02PM EDT | 290.00 | 10.90 | 10.70 | 11.00 | -0.15 | -1.36% | 2 | 911 | 54.01% |
| TSLA250321C00295000 | 2024-05-03 3:42PM EDT | 295.00 | 10.30 | 10.15 | 10.45 | +0.22 | +2.18% | 4 | 2,583 | 54.07% |
| TSLA250321C00300000 | 2024-05-03 3:57PM EDT | 300.00 | 9.80 | 9.65 | 9.90 | +0.10 | +1.03% | 54 | 11,492 | 54.11% |
| TSLA250321C00305000 | 2024-05-03 3:41PM EDT | 305.00 | 9.30 | 9.15 | 9.40 | +0.44 | +4.97% | 2 | 406 | 54.14% |
| TSLA250321C00310000 | 2024-05-02 12:59PM EDT | 310.00 | 8.70 | 8.65 | 8.90 | 0.00 | - | 1 | 602 | 54.11% |
| TSLA250321C00315000 | 2024-05-03 2:06PM EDT | 315.00 | 8.45 | 8.25 | 8.50 | +0.18 | +2.18% | 1 | 109 | 54.24% |
| TSLA250321C00320000 | 2024-05-02 11:01AM EDT | 320.00 | 7.85 | 7.85 | 8.05 | 0.00 | - | 2 | 331 | 54.26% |
| TSLA250321C00325000 | 2024-05-03 3:45PM EDT | 325.00 | 7.55 | 7.45 | 7.70 | +0.22 | +3.00% | 2 | 300 | 54.35% |
| TSLA250321C00330000 | 2024-05-02 1:02PM EDT | 330.00 | 7.20 | 7.05 | 7.30 | 0.00 | - | 27 | 998 | 54.33% |
| TSLA250321C00335000 | 2024-05-02 11:52AM EDT | 335.00 | 6.90 | 6.75 | 6.95 | 0.00 | - | 14 | 239 | 54.44% |
| TSLA250321C00340000 | 2024-05-02 10:23AM EDT | 340.00 | 7.15 | 6.40 | 6.65 | +0.95 | +15.32% | 2 | 103 | 54.50% |
| TSLA250321C00345000 | 2024-05-02 1:05PM EDT | 345.00 | 6.25 | 6.05 | 6.35 | 0.00 | - | 2 | 103 | 54.52% |
| TSLA250321C00350000 | 2024-05-03 2:37PM EDT | 350.00 | 6.05 | 5.85 | 6.05 | +0.20 | +3.42% | 2 | 586 | 54.68% |
| TSLA250321C00355000 | 2024-05-03 3:47PM EDT | 355.00 | 5.68 | 5.55 | 5.80 | -0.02 | -0.35% | 4 | 196 | 54.75% |
| TSLA250321C00360000 | 2024-05-03 3:27PM EDT | 360.00 | 5.47 | 5.30 | 5.50 | +0.02 | +0.37% | 22 | 1,991 | 54.77% |
| TSLA250321C00365000 | 2024-05-02 11:23AM EDT | 365.00 | 5.10 | 5.05 | 5.30 | 0.00 | - | 1 | 55 | 54.90% |
| TSLA250321C00370000 | 2024-05-02 10:29AM EDT | 370.00 | 4.80 | 4.85 | 5.05 | 0.00 | - | 1 | 128 | 54.99% |
| TSLA250321C00375000 | 2024-05-02 1:11PM EDT | 375.00 | 4.80 | 4.65 | 4.85 | 0.00 | - | 2 | 620 | 55.12% |
| TSLA250321C00380000 | 2024-05-03 3:25PM EDT | 380.00 | 4.60 | 4.45 | 4.65 | +0.20 | +4.55% | 1 | 290 | 55.21% |
| TSLA250321C00385000 | 2024-05-02 11:38AM EDT | 385.00 | 4.20 | 4.25 | 4.45 | 0.00 | - | 2 | 132 | 55.28% |
| TSLA250321C00390000 | 2024-05-02 11:27AM EDT | 390.00 | 4.13 | 4.10 | 4.25 | 0.00 | - | 1 | 146 | 55.39% |
| TSLA250321C00395000 | 2024-05-02 10:37AM EDT | 395.00 | 3.90 | 3.90 | 4.10 | 0.00 | - | 16 | 308 | 55.48% |
| TSLA250321C00400000 | 2024-05-03 3:52PM EDT | 400.00 | 3.95 | 3.75 | 3.95 | 0.00 | - | 14 | 11,997 | 55.62% |
| TSLA250321C00405000 | 2024-05-01 2:42PM EDT | 405.00 | 4.05 | 3.60 | 3.85 | 0.00 | - | 16 | 102 | 55.80% |
| TSLA250321C00410000 | 2024-05-03 1:13PM EDT | 410.00 | 3.55 | 3.45 | 3.70 | -0.20 | -5.33% | 1 | 191 | 55.90% |
| TSLA250321C00415000 | 2024-04-30 2:43PM EDT | 415.00 | 4.10 | 3.30 | 3.60 | 0.00 | - | 1 | 159 | 56.04% |
| TSLA250321C00420000 | 2024-05-03 3:17PM EDT | 420.00 | 3.45 | 3.20 | 3.40 | +0.15 | +4.55% | 37 | 549 | 56.08% |
| TSLA250321C00425000 | 2024-05-02 10:06AM EDT | 425.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 5 | 239 | 56.09% |
| TSLA250321C00430000 | 2024-05-03 10:37AM EDT | 430.00 | 3.09 | 2.98 | 3.15 | +0.04 | +1.31% | 1 | 315 | 56.32% |
| TSLA250321C00435000 | 2024-05-03 12:51PM EDT | 435.00 | 2.93 | 2.85 | 3.10 | -0.04 | -1.35% | 6 | 1,471 | 56.52% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250321P00050000 | 2024-05-03 1:39PM EDT | 50.00 | 0.54 | 0.49 | 0.59 | +0.01 | +1.89% | 18 | 5,477 | 69.53% |
| TSLA250321P00055000 | 2024-05-01 2:40PM EDT | 55.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 1 | 331 | 67.48% |
| TSLA250321P00060000 | 2024-05-03 3:36PM EDT | 60.00 | 0.89 | 0.83 | 0.94 | -0.03 | -3.26% | 501 | 206 | 65.53% |
| TSLA250321P00065000 | 2024-05-02 10:29AM EDT | 65.00 | 1.20 | 1.05 | 1.16 | 0.00 | - | 4 | 118 | 63.75% |
| TSLA250321P00070000 | 2024-05-02 3:50PM EDT | 70.00 | 1.36 | 1.32 | 1.43 | 0.00 | - | 39 | 2,598 | 62.18% |
| TSLA250321P00075000 | 2024-05-03 12:28PM EDT | 75.00 | 1.71 | 1.60 | 1.73 | +0.02 | +1.18% | 1 | 339 | 60.55% |
| TSLA250321P00080000 | 2024-05-02 1:16PM EDT | 80.00 | 2.05 | 2.00 | 2.14 | 0.00 | - | 5 | 698 | 59.50% |
| TSLA250321P00085000 | 2024-05-01 10:38AM EDT | 85.00 | 2.57 | 2.34 | 2.50 | 0.00 | - | 60 | 1,532 | 57.79% |
| TSLA250321P00090000 | 2024-05-03 3:59PM EDT | 90.00 | 2.93 | 2.80 | 2.97 | -0.05 | -1.68% | 174 | 415 | 56.54% |
| TSLA250321P00095000 | 2024-05-01 2:52PM EDT | 95.00 | 3.36 | 3.35 | 3.50 | 0.00 | - | 1 | 1,601 | 55.42% |
| TSLA250321P00100000 | 2024-05-03 2:18PM EDT | 100.00 | 4.03 | 3.95 | 4.15 | -0.10 | -2.42% | 503 | 4,469 | 54.41% |
| TSLA250321P00105000 | 2024-05-02 10:32AM EDT | 105.00 | 4.80 | 4.55 | 4.85 | -0.34 | -6.61% | 2 | 1,203 | 53.26% |
| TSLA250321P00110000 | 2024-05-03 2:33PM EDT | 110.00 | 5.55 | 5.40 | 5.65 | -0.25 | -4.31% | 11 | 10,522 | 52.48% |
| TSLA250321P00115000 | 2024-05-03 12:35PM EDT | 115.00 | 6.55 | 6.25 | 6.50 | -0.10 | -1.50% | 9 | 7,978 | 51.52% |
| TSLA250321P00120000 | 2024-05-03 12:50PM EDT | 120.00 | 7.55 | 7.30 | 7.55 | -0.20 | -2.58% | 1 | 2,682 | 50.90% |
| TSLA250321P00125000 | 2024-05-03 9:41AM EDT | 125.00 | 8.40 | 8.40 | 8.70 | -0.60 | -6.67% | 1 | 1,319 | 50.21% |
| TSLA250321P00130000 | 2024-05-03 2:30PM EDT | 130.00 | 9.70 | 9.65 | 9.85 | -0.55 | -5.37% | 4 | 3,918 | 49.70% |
| TSLA250321P00135000 | 2024-05-03 2:31PM EDT | 135.00 | 11.05 | 10.95 | 11.20 | -0.63 | -5.39% | 4 | 10,323 | 49.05% |
| TSLA250321P00140000 | 2024-05-03 3:52PM EDT | 140.00 | 12.65 | 12.45 | 12.70 | -0.05 | -0.39% | 5 | 4,750 | 48.49% |
| TSLA250321P00145000 | 2024-05-03 10:07AM EDT | 145.00 | 13.86 | 14.05 | 14.30 | +0.16 | +1.17% | 1 | 1,848 | 47.89% |
| TSLA250321P00150000 | 2024-05-03 11:11AM EDT | 150.00 | 16.57 | 15.80 | 16.05 | -0.02 | -0.12% | 50 | 5,194 | 47.37% |
| TSLA250321P00155000 | 2024-05-03 11:30AM EDT | 155.00 | 18.30 | 17.65 | 17.95 | -0.10 | -0.54% | 26 | 4,366 | 46.90% |
| TSLA250321P00160000 | 2024-05-03 3:42PM EDT | 160.00 | 19.80 | 19.65 | 19.95 | -0.20 | -1.00% | 110 | 17,570 | 46.40% |
| TSLA250321P00165000 | 2024-05-03 3:42PM EDT | 165.00 | 21.95 | 21.80 | 22.10 | -0.14 | -0.63% | 65 | 8,243 | 45.94% |
| TSLA250321P00170000 | 2024-05-03 3:59PM EDT | 170.00 | 24.25 | 24.10 | 24.40 | -1.55 | -6.01% | 4 | 5,635 | 45.52% |
| TSLA250321P00175000 | 2024-05-03 3:59PM EDT | 175.00 | 26.63 | 26.45 | 26.80 | -0.46 | -1.70% | 9 | 2,281 | 45.06% |
| TSLA250321P00180000 | 2024-05-03 3:21PM EDT | 180.00 | 29.13 | 29.00 | 29.35 | -0.47 | -1.59% | 28 | 3,640 | 44.65% |
| TSLA250321P00185000 | 2024-05-03 9:40AM EDT | 185.00 | 31.15 | 31.70 | 32.05 | +0.20 | +0.65% | 5 | 1,374 | 44.28% |
| TSLA250321P00190000 | 2024-05-03 3:26PM EDT | 190.00 | 34.70 | 34.50 | 34.85 | -0.81 | -2.28% | 3 | 2,024 | 43.88% |
| TSLA250321P00195000 | 2024-05-02 3:49PM EDT | 195.00 | 38.09 | 37.40 | 37.80 | 0.00 | - | 2 | 323 | 43.53% |
| TSLA250321P00200000 | 2024-05-03 2:57PM EDT | 200.00 | 40.79 | 40.45 | 40.85 | -0.46 | -1.12% | 23 | 263 | 43.16% |
| TSLA250321P00205000 | 2024-05-01 9:50AM EDT | 205.00 | 43.92 | 43.55 | 44.10 | 0.00 | - | 4 | 340 | 42.91% |
| TSLA250321P00210000 | 2024-04-30 2:06PM EDT | 210.00 | 46.03 | 46.85 | 47.35 | 0.00 | - | 1 | 782 | 42.50% |
| TSLA250321P00215000 | 2024-04-26 11:54AM EDT | 215.00 | 56.40 | 50.25 | 50.80 | 0.00 | - | 1 | 226 | 42.23% |
| TSLA250321P00220000 | 2024-05-02 3:59PM EDT | 220.00 | 54.85 | 53.65 | 54.35 | 0.00 | - | 3 | 160 | 41.97% |
| TSLA250321P00225000 | 2024-04-25 1:03PM EDT | 225.00 | 68.50 | 57.20 | 57.95 | 0.00 | - | 1 | 856 | 41.62% |
| TSLA250321P00230000 | 2024-04-25 3:43PM EDT | 230.00 | 68.76 | 60.90 | 61.60 | 0.00 | - | 5 | 390 | 41.21% |
| TSLA250321P00235000 | 2024-04-29 11:23AM EDT | 235.00 | 61.85 | 64.55 | 65.60 | 0.00 | - | 1 | 122 | 41.21% |
| TSLA250321P00240000 | 2024-05-02 11:14AM EDT | 240.00 | 70.34 | 68.40 | 69.40 | 0.00 | - | 1 | 43 | 40.75% |
| TSLA250321P00245000 | 2024-05-02 11:17AM EDT | 245.00 | 74.01 | 72.35 | 73.40 | 0.00 | - | 1 | 55 | 40.49% |
| TSLA250321P00250000 | 2024-04-29 2:12PM EDT | 250.00 | 71.74 | 75.70 | 78.15 | 0.00 | - | 3 | 241 | 41.46% |
| TSLA250321P00255000 | 2024-04-22 1:11PM EDT | 255.00 | 113.23 | 80.55 | 81.55 | 0.00 | - | 2 | 118 | 39.82% |
| TSLA250321P00260000 | 2024-04-30 10:00AM EDT | 260.00 | 81.03 | 84.70 | 86.40 | 0.00 | - | 2 | 75 | 40.81% |
| TSLA250321P00265000 | 2024-04-25 1:00PM EDT | 265.00 | 102.18 | 88.95 | 90.75 | 0.00 | - | 1 | 44 | 40.74% |
| TSLA250321P00270000 | 2024-05-03 9:48AM EDT | 270.00 | 91.65 | 92.55 | 94.95 | -3.32 | -3.50% | 1 | 265 | 40.24% |
| TSLA250321P00275000 | 2024-04-26 3:11PM EDT | 275.00 | 109.25 | 96.80 | 99.40 | 0.00 | - | 1 | 6 | 40.16% |
| TSLA250321P00280000 | 2024-05-01 9:58AM EDT | 280.00 | 101.16 | 101.35 | 103.70 | 0.00 | - | 10 | 22 | 39.60% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 285.00 | 139.75 | 105.70 | 108.25 | 0.00 | - | 2 | 8 | 39.52% |
| TSLA250321P00290000 | 2024-05-02 1:50PM EDT | 290.00 | 113.55 | 110.35 | 112.65 | +0.72 | +0.64% | 1 | 16 | 38.93% |
| TSLA250321P00295000 | 2024-03-06 4:33PM EDT | 295.00 | 118.80 | 129.75 | 131.25 | 0.00 | - | 16 | 8 | 65.36% |
| TSLA250321P00300000 | 2024-05-03 2:08PM EDT | 300.00 | 120.36 | 120.15 | 121.80 | +8.46 | +7.56% | 2 | 52 | 38.32% |
| TSLA250321P00305000 | 2024-04-29 11:55AM EDT | 305.00 | 115.95 | 124.80 | 125.75 | 0.00 | - | 1 | 1 | 35.53% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 310.00 | 153.66 | 129.45 | 130.55 | 0.00 | - | 1 | 0 | 35.52% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 315.00 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00320000 | 2024-04-24 2:47PM EDT | 320.00 | 158.75 | 138.35 | 140.60 | 0.00 | - | 2 | 0 | 37.29% |
| TSLA250321P00325000 | 2024-04-04 11:59AM EDT | 325.00 | 149.77 | 143.10 | 145.50 | 0.00 | - | 2 | 0 | 37.60% |
| TSLA250321P00330000 | 2024-04-15 10:07AM EDT | 330.00 | 164.05 | 148.05 | 150.20 | 0.00 | - | 1 | 0 | 36.93% |
| TSLA250321P00335000 | 2024-02-06 10:54AM EDT | 335.00 | 150.06 | 155.00 | 157.80 | 0.00 | - | 5 | 0 | 47.16% |
| TSLA250321P00340000 | 2024-03-28 9:51AM EDT | 340.00 | 162.90 | 169.60 | 173.85 | 0.00 | - | 8 | 0 | 67.72% |
| TSLA250321P00345000 | 2024-03-26 10:15AM EDT | 345.00 | 162.58 | 179.40 | 181.05 | 0.00 | - | 1 | 0 | 74.87% |
| TSLA250321P00350000 | 2024-03-15 3:56PM EDT | 350.00 | 186.50 | 177.90 | 179.95 | 0.00 | - | 1 | 0 | 64.03% |
| TSLA250321P00355000 | 2024-02-29 1:01PM EDT | 355.00 | 155.30 | 176.70 | 181.05 | 0.00 | - | - | 0 | 53.23% |
| TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 360.00 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 38.62% |
| TSLA250321P00365000 | 2024-02-16 1:05PM EDT | 365.00 | 163.40 | 200.45 | 202.35 | 0.00 | - | 1 | 0 | 80.31% |
| TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 370.00 | 168.00 | 191.70 | 196.05 | 0.00 | - | 1 | 0 | 55.40% |
| TSLA250321P00375000 | 2024-02-09 1:09PM EDT | 375.00 | 183.30 | 198.10 | 201.10 | 0.00 | - | 1 | 0 | 58.03% |
| TSLA250321P00380000 | 2024-04-29 12:05PM EDT | 380.00 | 185.30 | 197.05 | 200.50 | 0.00 | - | 334 | 0 | 44.92% |
| TSLA250321P00385000 | 2024-02-02 11:17AM EDT | 385.00 | 201.61 | 181.50 | 183.20 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00400000 | 2024-01-31 1:38PM EDT | 400.00 | 209.48 | 196.60 | 198.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250321P00420000 | 2024-02-07 10:38AM EDT | 420.00 | 232.16 | 233.00 | 243.00 | 0.00 | - | - | 0 | 59.20% |
| TSLA250321P00425000 | 2024-02-07 10:38AM EDT | 425.00 | 237.16 | 241.30 | 244.15 | 0.00 | - | - | 0 | 39.60% |
| TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 430.00 | 259.65 | 281.55 | 284.35 | 0.00 | - | 10 | 0 | 116.56% |
| TSLA250321P00435000 | 2024-02-22 4:41PM EDT | 435.00 | 236.64 | 263.10 | 265.15 | 0.00 | - | 2 | 0 | 76.47% |
