Deutsche Märkte öffnen in 2 Stunden 29 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.397,73 +501,40 (+0,85%) CMC Crypto 200
1.327,29 +50,31 (+3,94%) 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:
Callsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919C00005000 | 2024-05-03 2:51PM EDT | 5.00 | 177.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919C00010000 | 2023-09-07 9:37AM EDT | 10.00 | 238.45 | 248.00 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00015000 | 2024-01-30 11:35AM EDT | 15.00 | 182.00 | 186.25 | 187.60 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA250919C00020000 | 2024-04-26 10:10AM EDT | 20.00 | 151.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250919C00025000 | 2024-01-11 11:03AM EDT | 25.00 | 204.79 | 170.20 | 172.25 | 0.00 | - | 1 | 4 | 232.03% |
| TSLA250919C00030000 | 2024-03-14 10:06AM EDT | 30.00 | 140.21 | 142.25 | 146.45 | 0.00 | - | 20 | 26 | 0.00% |
| TSLA250919C00035000 | 2024-02-02 11:27AM EDT | 35.00 | 152.77 | 170.80 | 171.95 | 0.00 | - | 1 | 2 | 254.64% |
| TSLA250919C00040000 | 2024-04-23 10:11AM EDT | 40.00 | 109.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA250919C00045000 | 2023-09-20 1:23PM EDT | 45.00 | 233.75 | 170.55 | 176.30 | 0.00 | - | - | 1 | 288.56% |
| TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 50.00 | 118.63 | 125.55 | 127.90 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 55.00 | 119.82 | 130.25 | 134.55 | 0.00 | - | 2 | 1 | 90.14% |
| TSLA250919C00060000 | 2024-04-05 2:51PM EDT | 60.00 | 112.02 | 125.95 | 130.25 | 0.00 | - | 3 | 24 | 87.07% |
| TSLA250919C00065000 | 2024-04-22 12:44PM EDT | 65.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00070000 | 2024-04-29 11:50AM EDT | 70.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00075000 | 2024-05-01 10:06AM EDT | 75.00 | 116.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00080000 | 2024-04-24 9:44AM EDT | 80.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250919C00085000 | 2024-04-26 2:47PM EDT | 85.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00090000 | 2024-05-03 12:18PM EDT | 90.00 | 102.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00095000 | 2024-05-01 11:17AM EDT | 95.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00100000 | 2024-05-03 10:33AM EDT | 100.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250919C00105000 | 2024-04-25 12:17PM EDT | 105.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00110000 | 2024-04-25 3:34PM EDT | 110.00 | 79.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919C00115000 | 2024-05-03 2:07PM EDT | 115.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250919C00120000 | 2024-04-29 9:49AM EDT | 120.00 | 89.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00125000 | 2024-05-01 10:06AM EDT | 125.00 | 79.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00130000 | 2024-04-30 11:32AM EDT | 130.00 | 78.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00135000 | 2024-04-30 11:41AM EDT | 135.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00140000 | 2024-05-03 11:09AM EDT | 140.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00145000 | 2024-04-30 3:59PM EDT | 145.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00150000 | 2024-05-03 9:45AM EDT | 150.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00155000 | 2024-05-02 9:56AM EDT | 155.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00160000 | 2024-05-01 2:36PM EDT | 160.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250919C00165000 | 2024-05-03 1:28PM EDT | 165.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00170000 | 2024-05-02 10:20AM EDT | 170.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA250919C00175000 | 2024-05-01 3:51PM EDT | 175.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00180000 | 2024-05-03 9:34AM EDT | 180.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00185000 | 2024-05-03 3:57PM EDT | 185.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.39% |
| TSLA250919C00190000 | 2024-05-03 12:49PM EDT | 190.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSLA250919C00195000 | 2024-05-02 12:43PM EDT | 195.00 | 42.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA250919C00200000 | 2024-05-03 3:55PM EDT | 200.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| TSLA250919C00205000 | 2024-05-03 9:34AM EDT | 205.00 | 40.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA250919C00210000 | 2024-05-03 10:24AM EDT | 210.00 | 38.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA250919C00215000 | 2024-05-03 11:05AM EDT | 215.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA250919C00220000 | 2024-05-03 11:12AM EDT | 220.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA250919C00225000 | 2024-05-03 1:05PM EDT | 225.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA250919C00230000 | 2024-05-03 1:05PM EDT | 230.00 | 31.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA250919C00235000 | 2024-05-01 10:23AM EDT | 235.00 | 31.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA250919C00240000 | 2024-05-03 10:02AM EDT | 240.00 | 30.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919C00245000 | 2024-05-03 10:22AM EDT | 245.00 | 28.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA250919C00250000 | 2024-05-03 3:50PM EDT | 250.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA250919C00255000 | 2024-05-02 9:50AM EDT | 255.00 | 26.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA250919C00260000 | 2024-05-03 10:38AM EDT | 260.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919C00265000 | 2024-05-02 11:58AM EDT | 265.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA250919C00270000 | 2024-05-02 11:30AM EDT | 270.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919C00275000 | 2024-05-02 1:20PM EDT | 275.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919C00280000 | 2024-05-02 11:13AM EDT | 280.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA250919C00285000 | 2024-05-02 1:08PM EDT | 285.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA250919C00290000 | 2024-04-30 3:49PM EDT | 290.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSLA250919C00295000 | 2024-05-03 11:02AM EDT | 295.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA250919C00300000 | 2024-05-03 12:52PM EDT | 300.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| TSLA250919C00305000 | 2024-05-03 12:23PM EDT | 305.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA250919C00310000 | 2024-05-03 12:30PM EDT | 310.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919C00315000 | 2024-05-02 10:02AM EDT | 315.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00320000 | 2024-05-02 2:10PM EDT | 320.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA250919C00325000 | 2024-05-03 3:31PM EDT | 325.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250919C00330000 | 2024-05-02 9:49AM EDT | 330.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA250919C00335000 | 2024-04-26 1:50PM EDT | 335.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00340000 | 2024-05-01 2:55PM EDT | 340.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA250919C00345000 | 2024-04-30 9:40AM EDT | 345.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250919C00350000 | 2024-05-03 1:01PM EDT | 350.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250919C00355000 | 2024-05-02 10:56AM EDT | 355.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00360000 | 2024-05-01 3:05PM EDT | 360.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250919C00365000 | 2024-04-30 11:23AM EDT | 365.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00370000 | 2024-04-30 10:14AM EDT | 370.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00375000 | 2024-04-29 9:38AM EDT | 375.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00380000 | 2024-05-01 11:23AM EDT | 380.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00385000 | 2024-05-01 3:51PM EDT | 385.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00390000 | 2024-05-02 11:56AM EDT | 390.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00395000 | 2024-05-02 11:55AM EDT | 395.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00400000 | 2024-05-03 1:01PM EDT | 400.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TSLA250919C00405000 | 2024-04-30 11:23AM EDT | 405.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00410000 | 2024-05-03 3:40PM EDT | 410.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA250919C00415000 | 2024-05-03 11:40AM EDT | 415.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250919C00420000 | 2024-05-03 3:53PM EDT | 420.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00425000 | 2024-05-03 3:48PM EDT | 425.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00430000 | 2024-05-03 10:38AM EDT | 430.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00435000 | 2024-04-30 1:56PM EDT | 435.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00440000 | 2024-04-30 11:23AM EDT | 440.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00445000 | 2024-05-02 11:29AM EDT | 445.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00450000 | 2024-05-02 10:47AM EDT | 450.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250919C00455000 | 2024-04-30 12:40PM EDT | 455.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250919C00460000 | 2024-05-02 11:30AM EDT | 460.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00465000 | 2024-04-30 1:54PM EDT | 465.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00470000 | 2024-04-30 11:40AM EDT | 470.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00475000 | 2024-04-30 1:55PM EDT | 475.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00480000 | 2024-05-03 11:53AM EDT | 480.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919P00005000 | 2024-05-02 3:44PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TSLA250919P00010000 | 2024-05-03 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA250919P00015000 | 2024-04-19 9:30AM EDT | 15.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA250919P00020000 | 2024-04-29 11:54AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA250919P00025000 | 2024-04-29 11:54AM EDT | 25.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA250919P00030000 | 2024-04-30 11:33AM EDT | 30.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSLA250919P00035000 | 2024-04-29 11:55AM EDT | 35.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA250919P00040000 | 2024-05-02 1:56PM EDT | 40.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA250919P00045000 | 2024-04-30 11:45AM EDT | 45.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250919P00050000 | 2024-04-30 11:33AM EDT | 50.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA250919P00055000 | 2024-04-30 11:33AM EDT | 55.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250919P00060000 | 2024-05-03 2:45PM EDT | 60.00 | 1.93 | 0.00 | 0.00 | -0.01 | -0.52% | 1 | 0 | 25.00% |
| TSLA250919P00065000 | 2024-05-02 10:17AM EDT | 65.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919P00070000 | 2024-05-02 10:19AM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919P00075000 | 2024-04-29 12:41PM EDT | 75.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250919P00080000 | 2024-05-03 12:04PM EDT | 80.00 | 4.02 | 0.00 | 0.00 | +0.07 | +1.77% | 6 | 0 | 12.50% |
| TSLA250919P00085000 | 2024-05-02 3:46PM EDT | 85.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919P00090000 | 2024-05-02 2:56PM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250919P00095000 | 2024-05-02 9:52AM EDT | 95.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA250919P00100000 | 2024-05-03 12:04PM EDT | 100.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250919P00105000 | 2024-04-29 12:41PM EDT | 105.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919P00110000 | 2024-05-01 2:53PM EDT | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA250919P00115000 | 2024-04-29 3:53PM EDT | 115.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSLA250919P00120000 | 2024-05-02 1:31PM EDT | 120.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA250919P00125000 | 2024-05-02 10:20AM EDT | 125.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA250919P00130000 | 2024-05-02 3:27PM EDT | 130.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919P00135000 | 2024-05-03 11:46AM EDT | 135.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919P00140000 | 2024-05-01 11:06AM EDT | 140.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSLA250919P00145000 | 2024-05-03 12:41PM EDT | 145.00 | 20.20 | 0.00 | 0.00 | +0.45 | +2.28% | 3 | 0 | 3.13% |
| TSLA250919P00150000 | 2024-05-02 10:33AM EDT | 150.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSLA250919P00155000 | 2024-05-02 11:16AM EDT | 155.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA250919P00160000 | 2024-05-02 9:50AM EDT | 160.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA250919P00165000 | 2024-05-02 1:10PM EDT | 165.00 | 28.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TSLA250919P00170000 | 2024-04-30 3:33PM EDT | 170.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| TSLA250919P00175000 | 2024-05-03 11:03AM EDT | 175.00 | 34.03 | 0.00 | 0.00 | -0.10 | -0.29% | 2 | 0 | 0.78% |
| TSLA250919P00180000 | 2024-05-03 10:42AM EDT | 180.00 | 36.45 | 0.00 | 0.00 | -0.55 | -1.49% | 1 | 0 | 0.20% |
| TSLA250919P00185000 | 2024-05-03 11:08AM EDT | 185.00 | 39.64 | 0.00 | 0.00 | +0.58 | +1.48% | 1 | 0 | 0.00% |
| TSLA250919P00190000 | 2024-05-01 2:51PM EDT | 190.00 | 40.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA250919P00195000 | 2024-04-29 12:07PM EDT | 195.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| TSLA250919P00200000 | 2024-04-30 11:17AM EDT | 200.00 | 47.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA250919P00205000 | 2024-05-03 11:31AM EDT | 205.00 | 51.48 | 0.00 | 0.00 | +1.40 | +2.80% | 2 | 0 | 0.00% |
| TSLA250919P00210000 | 2024-04-29 1:00PM EDT | 210.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA250919P00215000 | 2024-05-02 11:55AM EDT | 215.00 | 57.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00220000 | 2024-05-03 2:35PM EDT | 220.00 | 60.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250919P00225000 | 2024-04-29 10:05AM EDT | 225.00 | 63.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00230000 | 2024-04-30 1:19PM EDT | 230.00 | 66.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00235000 | 2024-05-01 11:54AM EDT | 235.00 | 71.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00240000 | 2024-04-29 2:29PM EDT | 240.00 | 70.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA250919P00245000 | 2024-04-25 3:07PM EDT | 245.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA250919P00250000 | 2024-05-01 9:37AM EDT | 250.00 | 81.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00255000 | 2024-04-29 11:53AM EDT | 255.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00260000 | 2024-04-24 1:29PM EDT | 260.00 | 103.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA250919P00265000 | 2024-04-16 12:00PM EDT | 265.00 | 111.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919P00270000 | 2024-04-29 12:33PM EDT | 270.00 | 91.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00275000 | 2024-04-25 3:07PM EDT | 275.00 | 111.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA250919P00280000 | 2024-04-30 10:06AM EDT | 280.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 285.00 | 117.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250919P00290000 | 2024-05-03 1:16PM EDT | 290.00 | 115.40 | 0.00 | 0.00 | -29.93 | -20.59% | 3 | 0 | 0.00% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 295.00 | 144.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00300000 | 2024-05-01 9:57AM EDT | 300.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00305000 | 2024-02-27 2:00PM EDT | 305.00 | 113.84 | 131.70 | 133.95 | 0.00 | - | 1 | 18 | 44.65% |
| TSLA250919P00310000 | 2024-04-23 10:59AM EDT | 310.00 | 165.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919P00315000 | 2024-04-30 10:29AM EDT | 315.00 | 133.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 320.00 | 174.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 325.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 330.00 | 165.00 | 148.70 | 154.20 | 0.00 | - | 5 | 1 | 40.05% |
| TSLA250919P00335000 | 2024-03-14 11:12AM EDT | 335.00 | 169.23 | 163.35 | 165.15 | 0.00 | - | 19 | 1 | 51.04% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 340.00 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA250919P00345000 | 2023-09-05 9:48AM EDT | 345.00 | 119.95 | 116.55 | 117.35 | 0.00 | - | 342 | 0 | 0.00% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 350.00 | 175.93 | 166.75 | 172.60 | 0.00 | - | 1 | 0 | 38.98% |
| TSLA250919P00355000 | 2024-04-04 12:00PM EDT | 355.00 | 179.98 | 172.25 | 177.95 | 0.00 | - | 1 | 0 | 40.41% |
| TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 360.00 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA250919P00365000 | 2024-02-07 10:30AM EDT | 365.00 | 176.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00370000 | 2024-02-08 11:40AM EDT | 370.00 | 181.20 | 192.35 | 196.70 | 0.00 | - | 6 | 0 | 49.85% |
| TSLA250919P00375000 | 2024-04-11 12:43PM EDT | 375.00 | 202.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 380.00 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 66.08% |
| TSLA250919P00390000 | 2024-05-03 10:22AM EDT | 390.00 | 208.50 | 0.00 | 0.00 | +11.46 | +5.82% | 6 | 0 | 0.00% |
| TSLA250919P00395000 | 2023-11-14 12:49PM EDT | 395.00 | 166.85 | 154.00 | 155.70 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA250919P00400000 | 2024-01-26 4:58PM EDT | 400.00 | 215.35 | 203.00 | 213.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250919P00405000 | 2024-01-17 12:21PM EDT | 405.00 | 192.42 | 202.45 | 207.25 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA250919P00410000 | 2024-01-25 4:18PM EDT | 410.00 | 225.20 | 216.90 | 218.90 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA250919P00415000 | 2023-11-29 12:37PM EDT | 415.00 | 175.30 | 172.55 | 174.45 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919P00420000 | 2024-01-18 4:32PM EDT | 420.00 | 208.18 | 217.30 | 222.35 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919P00425000 | 2024-04-29 11:57AM EDT | 425.00 | 229.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250919P00430000 | 2024-04-29 11:57AM EDT | 430.00 | 235.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00435000 | 2024-04-29 12:03PM EDT | 435.00 | 239.90 | 0.00 | 0.00 | +239.90 | - | - | 0 | 0.00% |
| TSLA250919P00440000 | 2024-02-09 4:56PM EDT | 440.00 | 246.30 | 262.40 | 266.65 | 0.00 | - | 6 | 0 | 52.73% |
| TSLA250919P00445000 | 2024-01-31 10:35AM EDT | 445.00 | 256.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250919P00450000 | 2024-01-31 10:35AM EDT | 450.00 | 261.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00455000 | 2023-11-09 2:56PM EDT | 455.00 | 245.24 | 211.95 | 214.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250919P00465000 | 2024-01-31 10:35AM EDT | 465.00 | 276.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00470000 | 2024-03-27 1:36PM EDT | 470.00 | 289.85 | 298.55 | 304.85 | 0.00 | - | 10 | 0 | 68.66% |
| TSLA250919P00480000 | 2024-03-27 1:53PM EDT | 480.00 | 300.17 | 308.55 | 314.85 | 0.00 | - | 30 | 0 | 69.56% |
