Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA251219C00005000 | 2024-03-26 1:22PM EDT | 5.00 | 174.95 | 170.40 | 173.35 | 0.00 | - | 10 | 314 | 173.73% |
TSLA251219C00010000 | 2024-03-06 12:51PM EDT | 10.00 | 169.20 | 165.85 | 168.85 | 0.00 | - | 1 | 50 | 142.31% |
TSLA251219C00015000 | 2024-03-11 11:57AM EDT | 15.00 | 165.55 | 161.40 | 164.35 | 0.00 | - | 1 | 27 | 127.05% |
TSLA251219C00020000 | 2024-03-14 3:23PM EDT | 20.00 | 143.86 | 156.95 | 159.90 | 0.00 | - | 1 | 54 | 116.92% |
TSLA251219C00025000 | 2024-03-11 3:46PM EDT | 25.00 | 155.59 | 152.50 | 155.45 | 0.00 | - | 1 | 63 | 109.08% |
TSLA251219C00030000 | 2024-03-13 3:48PM EDT | 30.00 | 143.39 | 148.10 | 151.10 | 0.00 | - | 2 | 44 | 103.20% |
TSLA251219C00035000 | 2024-03-07 4:25PM EDT | 35.00 | 146.00 | 143.75 | 146.75 | -2.20 | -1.48% | 2 | 105 | 98.25% |
TSLA251219C00040000 | 2024-03-14 3:03PM EDT | 40.00 | 126.50 | 139.45 | 142.45 | 0.00 | - | 21 | 44 | 94.08% |
TSLA251219C00045000 | 2024-02-23 4:18PM EDT | 45.00 | 153.00 | 130.90 | 132.40 | 0.00 | - | 1 | 14 | 56.89% |
TSLA251219C00050000 | 2024-03-18 3:01PM EDT | 50.00 | 130.37 | 131.00 | 133.95 | 0.00 | - | 1 | 141 | 87.23% |
TSLA251219C00055000 | 2024-02-26 1:12PM EDT | 55.00 | 153.40 | 130.75 | 133.60 | 0.00 | - | 1 | 50 | 98.71% |
TSLA251219C00060000 | 2024-03-14 9:30AM EDT | 60.00 | 118.00 | 122.75 | 125.65 | 0.00 | - | 1 | 61 | 81.78% |
TSLA251219C00070000 | 2024-03-07 2:26PM EDT | 70.00 | 116.40 | 114.85 | 117.60 | -2.50 | -2.10% | 1 | 76 | 77.53% |
TSLA251219C00080000 | 2024-03-14 9:59AM EDT | 80.00 | 98.58 | 107.20 | 109.80 | 0.00 | - | 3 | 540 | 73.93% |
TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 85.00 | 102.31 | 103.45 | 106.05 | 0.00 | - | 2 | 36 | 72.36% |
TSLA251219C00090000 | 2024-03-27 1:17PM EDT | 90.00 | 105.20 | 99.80 | 102.40 | 0.00 | - | 1 | 9,794 | 70.96% |
TSLA251219C00095000 | 2024-03-26 9:54AM EDT | 95.00 | 104.13 | 96.35 | 98.85 | 0.00 | - | 1 | 36,152 | 69.81% |
TSLA251219C00100000 | 2024-03-28 12:42PM EDT | 100.00 | 96.07 | 93.60 | 95.40 | -1.23 | -1.26% | 5 | 5,368 | 69.35% |
TSLA251219C00105000 | 2024-03-19 10:07AM EDT | 105.00 | 85.45 | 89.45 | 92.00 | 0.00 | - | 10 | 160 | 67.51% |
TSLA251219C00110000 | 2024-03-26 12:33PM EDT | 110.00 | 88.35 | 86.25 | 88.65 | -3.45 | -3.76% | 5 | 261 | 66.54% |
TSLA251219C00115000 | 2024-03-14 2:25PM EDT | 115.00 | 72.80 | 83.00 | 85.45 | 0.00 | - | 2 | 161 | 65.58% |
TSLA251219C00120000 | 2024-03-26 2:23PM EDT | 120.00 | 84.35 | 80.00 | 82.35 | 0.00 | - | 5 | 620 | 64.82% |
TSLA251219C00125000 | 2024-03-22 9:40AM EDT | 125.00 | 71.15 | 76.90 | 79.30 | 0.00 | - | 8 | 118 | 63.94% |
TSLA251219C00130000 | 2024-03-26 11:16AM EDT | 130.00 | 81.25 | 73.95 | 76.35 | 0.00 | - | 3 | 202 | 63.16% |
TSLA251219C00135000 | 2024-03-26 11:10AM EDT | 135.00 | 77.94 | 71.10 | 73.50 | 0.00 | - | 2 | 438 | 62.46% |
TSLA251219C00140000 | 2024-03-26 11:10AM EDT | 140.00 | 75.09 | 68.35 | 70.70 | 0.00 | - | 3 | 4,137 | 61.77% |
TSLA251219C00145000 | 2024-03-22 10:50AM EDT | 145.00 | 61.67 | 65.70 | 68.00 | 0.00 | - | 2 | 286 | 61.15% |
TSLA251219C00150000 | 2024-03-28 11:46AM EDT | 150.00 | 64.79 | 63.20 | 65.40 | +0.14 | +0.22% | 1 | 1,296 | 60.61% |
TSLA251219C00155000 | 2024-03-28 2:03PM EDT | 155.00 | 62.50 | 60.75 | 62.90 | -3.05 | -4.65% | 3 | 182 | 60.09% |
TSLA251219C00160000 | 2024-03-28 10:17AM EDT | 160.00 | 60.15 | 58.40 | 60.45 | -2.95 | -4.68% | 1 | 602 | 59.59% |
TSLA251219C00165000 | 2024-03-28 10:33AM EDT | 165.00 | 57.70 | 56.15 | 58.15 | -2.30 | -3.83% | 3 | 477 | 59.17% |
TSLA251219C00170000 | 2024-03-28 3:59PM EDT | 170.00 | 55.04 | 53.95 | 55.85 | -2.81 | -4.86% | 48 | 1,958 | 58.71% |
TSLA251219C00175000 | 2024-03-28 3:56PM EDT | 175.00 | 52.71 | 51.85 | 53.75 | -0.29 | -0.55% | 8 | 750 | 58.35% |
TSLA251219C00180000 | 2024-03-28 2:48PM EDT | 180.00 | 51.00 | 49.85 | 51.65 | -2.47 | -4.62% | 120 | 2,925 | 57.98% |
TSLA251219C00185000 | 2024-03-28 3:13PM EDT | 185.00 | 49.01 | 47.90 | 49.65 | -2.64 | -5.11% | 39 | 623 | 57.63% |
TSLA251219C00190000 | 2024-03-28 3:41PM EDT | 190.00 | 46.75 | 46.05 | 47.75 | -2.44 | -4.96% | 80 | 3,171 | 57.33% |
TSLA251219C00195000 | 2024-03-26 12:42PM EDT | 195.00 | 47.90 | 44.25 | 45.70 | 0.00 | - | 1 | 1,345 | 56.91% |
TSLA251219C00200000 | 2024-03-28 3:53PM EDT | 200.00 | 43.40 | 42.55 | 44.05 | -2.36 | -5.16% | 8 | 9,054 | 56.70% |
TSLA251219C00210000 | 2024-03-28 3:06PM EDT | 210.00 | 39.97 | 39.35 | 40.80 | -1.11 | -2.70% | 15 | 2,409 | 56.25% |
TSLA251219C00220000 | 2024-03-28 10:59AM EDT | 220.00 | 36.99 | 35.90 | 37.80 | -0.21 | -0.56% | 8 | 1,874 | 55.58% |
TSLA251219C00230000 | 2024-03-26 10:18AM EDT | 230.00 | 38.00 | 33.15 | 35.00 | 0.00 | - | 37 | 1,924 | 55.19% |
TSLA251219C00240000 | 2024-03-27 10:36AM EDT | 240.00 | 31.71 | 30.55 | 32.45 | -1.43 | -4.32% | 4 | 1,196 | 54.81% |
TSLA251219C00250000 | 2024-03-28 3:52PM EDT | 250.00 | 29.60 | 28.35 | 30.10 | -1.60 | -5.13% | 92 | 6,512 | 54.57% |
TSLA251219C00260000 | 2024-03-28 10:20AM EDT | 260.00 | 27.65 | 27.05 | 27.65 | -1.90 | -6.43% | 74 | 6,007 | 54.60% |
TSLA251219C00270000 | 2024-03-28 12:02PM EDT | 270.00 | 25.88 | 25.05 | 25.70 | -1.42 | -5.20% | 30 | 1,716 | 54.36% |
TSLA251219C00280000 | 2024-03-28 3:10PM EDT | 280.00 | 23.75 | 23.25 | 23.95 | -2.01 | -7.80% | 47 | 1,255 | 54.20% |
TSLA251219C00290000 | 2024-03-28 3:35PM EDT | 290.00 | 21.90 | 21.50 | 22.30 | -1.55 | -6.61% | 20 | 1,908 | 53.97% |
TSLA251219C00300000 | 2024-03-28 3:35PM EDT | 300.00 | 20.45 | 20.10 | 20.75 | -1.55 | -7.05% | 95 | 8,999 | 53.88% |
TSLA251219C00310000 | 2024-03-28 9:43AM EDT | 310.00 | 19.34 | 18.60 | 19.35 | -0.71 | -3.54% | 8 | 1,230 | 53.68% |
TSLA251219C00320000 | 2024-03-26 12:32PM EDT | 320.00 | 19.25 | 17.45 | 18.10 | 0.00 | - | 29 | 1,358 | 53.67% |
TSLA251219C00330000 | 2024-03-28 12:57PM EDT | 330.00 | 17.23 | 16.25 | 17.00 | -0.57 | -3.20% | 1 | 1,410 | 53.62% |
TSLA251219C00340000 | 2024-03-27 9:34AM EDT | 340.00 | 16.25 | 15.15 | 15.90 | 0.00 | - | 1 | 911 | 53.52% |
TSLA251219C00350000 | 2024-03-28 3:56PM EDT | 350.00 | 14.50 | 14.05 | 14.90 | -0.89 | -5.78% | 35 | 3,668 | 53.39% |
TSLA251219C00360000 | 2024-03-28 3:59PM EDT | 360.00 | 13.50 | 13.10 | 13.95 | -0.80 | -5.59% | 2 | 2,474 | 53.30% |
TSLA251219C00370000 | 2024-03-28 10:37AM EDT | 370.00 | 13.01 | 12.35 | 12.95 | -0.12 | -0.91% | 1 | 1,100 | 53.22% |
TSLA251219C00380000 | 2024-03-28 3:52PM EDT | 380.00 | 11.83 | 11.55 | 12.15 | -0.67 | -5.36% | 1 | 2,173 | 53.16% |
TSLA251219C00390000 | 2024-03-28 3:17PM EDT | 390.00 | 11.25 | 10.80 | 11.40 | +0.05 | +0.45% | 4 | 8,835 | 53.10% |
TSLA251219C00400000 | 2024-03-28 3:53PM EDT | 400.00 | 10.43 | 10.00 | 10.75 | -0.32 | -2.98% | 7 | 5,984 | 52.99% |
TSLA251219C00405000 | 2024-03-28 3:31PM EDT | 405.00 | 10.10 | 9.70 | 10.40 | +1.83 | +22.13% | 2 | 509 | 52.97% |
TSLA251219C00410000 | 2024-03-28 2:07PM EDT | 410.00 | 10.03 | 8.65 | 10.90 | -0.50 | -4.75% | 2 | 1,152 | 53.01% |
TSLA251219C00420000 | 2024-03-28 3:38PM EDT | 420.00 | 9.20 | 8.10 | 9.50 | -0.41 | -4.27% | 32 | 911 | 52.35% |
TSLA251219C00425000 | 2024-03-26 3:55PM EDT | 425.00 | 9.28 | 8.90 | 9.25 | 0.00 | - | 5 | 1,450 | 53.24% |
TSLA251219C00430000 | 2024-03-26 11:07AM EDT | 430.00 | 10.00 | 8.25 | 8.95 | 0.00 | - | 1 | 823 | 52.89% |
TSLA251219C00440000 | 2024-03-27 12:37PM EDT | 440.00 | 8.90 | 7.05 | 8.45 | 0.00 | - | 1 | 2,768 | 52.26% |
TSLA251219C00450000 | 2024-03-28 3:54PM EDT | 450.00 | 7.70 | 6.60 | 8.85 | -0.80 | -9.41% | 1 | 1,391 | 53.03% |
TSLA251219C00460000 | 2024-03-22 3:58PM EDT | 460.00 | 6.10 | 6.90 | 7.60 | 0.00 | - | 3 | 1,356 | 52.96% |
TSLA251219C00470000 | 2024-03-28 3:23PM EDT | 470.00 | 6.91 | 5.80 | 7.20 | -0.64 | -8.48% | 10 | 856 | 52.29% |
TSLA251219C00475000 | 2024-03-25 10:15AM EDT | 475.00 | 5.45 | 5.65 | 7.00 | 0.00 | - | 1 | 565 | 52.32% |
TSLA251219C00480000 | 2024-03-27 2:57PM EDT | 480.00 | 7.05 | 6.15 | 6.80 | 0.00 | - | 3 | 1,668 | 52.98% |
TSLA251219C00490000 | 2024-03-21 12:30PM EDT | 490.00 | 5.55 | 5.10 | 6.50 | 0.00 | - | 2 | 977 | 52.32% |
TSLA251219C00500000 | 2024-03-28 3:59PM EDT | 500.00 | 6.00 | 5.70 | 6.10 | -0.25 | -4.00% | 27 | 6,472 | 53.22% |
TSLA251219C00510000 | 2024-03-27 9:34AM EDT | 510.00 | 5.91 | 4.50 | 6.70 | 0.00 | - | 3 | 840 | 53.25% |
TSLA251219C00520000 | 2024-03-26 10:33AM EDT | 520.00 | 5.56 | 4.25 | 6.45 | -0.24 | -4.14% | 1 | 816 | 53.35% |
TSLA251219C00530000 | 2024-03-27 9:34AM EDT | 530.00 | 5.39 | 4.85 | 5.35 | 0.00 | - | 3 | 657 | 53.42% |
TSLA251219C00540000 | 2024-03-28 11:37AM EDT | 540.00 | 4.96 | 4.60 | 5.10 | -0.54 | -9.82% | 10 | 1,135 | 53.46% |
TSLA251219C00550000 | 2024-03-28 11:38AM EDT | 550.00 | 4.70 | 4.40 | 4.95 | -0.25 | -5.05% | 10 | 3,121 | 53.64% |
TSLA251219C00560000 | 2024-03-28 3:58PM EDT | 560.00 | 4.40 | 4.40 | 4.60 | -0.35 | -7.37% | 133 | 11,071 | 53.79% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA251219P00005000 | 2024-03-21 3:19PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 28 | 8,779 | 96.88% |
TSLA251219P00010000 | 2024-03-28 2:54PM EDT | 10.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 2,772 | 84.77% |
TSLA251219P00015000 | 2024-03-26 9:30AM EDT | 15.00 | 0.19 | 0.07 | 0.23 | 0.00 | - | 60 | 467 | 79.49% |
TSLA251219P00020000 | 2024-03-26 3:55PM EDT | 20.00 | 0.36 | 0.30 | 0.36 | 0.00 | - | 25 | 2,584 | 77.83% |
TSLA251219P00025000 | 2024-03-27 10:25AM EDT | 25.00 | 0.46 | 0.40 | 0.75 | 0.00 | - | 1 | 724 | 75.88% |
TSLA251219P00030000 | 2024-03-28 3:31PM EDT | 30.00 | 0.70 | 0.59 | 0.94 | +0.04 | +6.06% | 1 | 1,372 | 72.12% |
TSLA251219P00035000 | 2024-03-28 10:32AM EDT | 35.00 | 0.93 | 0.83 | 0.95 | +0.03 | +3.33% | 10 | 494 | 67.65% |
TSLA251219P00040000 | 2024-03-27 10:37AM EDT | 40.00 | 1.20 | 1.10 | 1.23 | 0.00 | - | 2 | 901 | 65.38% |
TSLA251219P00045000 | 2024-03-22 10:41AM EDT | 45.00 | 1.61 | 1.42 | 1.58 | 0.00 | - | 2 | 1,429 | 63.51% |
TSLA251219P00050000 | 2024-03-28 10:31AM EDT | 50.00 | 1.92 | 1.80 | 2.03 | +0.06 | +3.23% | 5 | 4,069 | 62.02% |
TSLA251219P00055000 | 2024-03-21 10:54AM EDT | 55.00 | 2.35 | 1.75 | 2.48 | 0.00 | - | 1 | 306 | 58.92% |
TSLA251219P00060000 | 2024-03-21 11:35AM EDT | 60.00 | 2.88 | 2.43 | 2.99 | 0.00 | - | 117 | 574 | 58.22% |
TSLA251219P00070000 | 2024-03-27 12:56PM EDT | 70.00 | 3.91 | 3.05 | 4.25 | 0.00 | - | 1 | 723 | 54.82% |
TSLA251219P00080000 | 2024-03-27 1:54PM EDT | 80.00 | 5.42 | 5.30 | 5.75 | 0.00 | - | 5 | 1,841 | 54.25% |
TSLA251219P00085000 | 2024-03-20 10:17AM EDT | 85.00 | 6.75 | 5.30 | 6.65 | 0.00 | - | 2 | 180 | 52.11% |
TSLA251219P00090000 | 2024-03-27 10:59AM EDT | 90.00 | 7.25 | 7.20 | 7.60 | 0.00 | - | 1 | 907 | 52.57% |
TSLA251219P00095000 | 2024-03-27 3:28PM EDT | 95.00 | 8.20 | 8.25 | 8.70 | 0.00 | - | 1 | 926 | 51.81% |
TSLA251219P00100000 | 2024-03-28 3:36PM EDT | 100.00 | 9.70 | 9.00 | 9.90 | +0.40 | +4.30% | 20 | 11,700 | 50.68% |
TSLA251219P00105000 | 2024-03-26 3:52PM EDT | 105.00 | 10.85 | 10.50 | 11.15 | +0.19 | +1.78% | 1 | 557 | 50.26% |
TSLA251219P00110000 | 2024-03-27 12:43PM EDT | 110.00 | 11.55 | 11.80 | 12.45 | 0.00 | - | 29 | 3,933 | 50.13% |
TSLA251219P00115000 | 2024-03-22 9:51AM EDT | 115.00 | 14.90 | 13.20 | 13.90 | 0.00 | - | 10 | 385 | 49.48% |
TSLA251219P00120000 | 2024-03-14 12:21PM EDT | 120.00 | 14.77 | 14.75 | 15.45 | 0.00 | - | 14 | 3,274 | 48.87% |
TSLA251219P00125000 | 2024-03-27 1:18PM EDT | 125.00 | 16.18 | 16.35 | 17.05 | 0.00 | - | 11 | 1,467 | 48.21% |
TSLA251219P00130000 | 2024-03-28 3:09PM EDT | 130.00 | 18.52 | 18.05 | 18.90 | +0.77 | +4.34% | 2 | 1,310 | 47.80% |
TSLA251219P00135000 | 2024-03-27 3:31PM EDT | 135.00 | 20.21 | 20.00 | 20.70 | +0.59 | +3.01% | 1 | 2,336 | 47.19% |
TSLA251219P00140000 | 2024-03-28 3:48PM EDT | 140.00 | 22.33 | 21.95 | 22.65 | +0.95 | +4.44% | 16 | 843 | 46.68% |
TSLA251219P00145000 | 2024-03-26 2:36PM EDT | 145.00 | 24.20 | 23.95 | 24.70 | +0.75 | +3.20% | 2 | 892 | 46.18% |
TSLA251219P00150000 | 2024-03-28 3:31PM EDT | 150.00 | 26.45 | 25.95 | 26.80 | +1.02 | +4.01% | 4 | 5,222 | 45.64% |
TSLA251219P00155000 | 2024-03-28 10:58AM EDT | 155.00 | 28.35 | 28.20 | 29.05 | +1.10 | +4.04% | 1 | 2,320 | 45.17% |
TSLA251219P00160000 | 2024-03-26 9:59AM EDT | 160.00 | 29.28 | 30.65 | 31.35 | 0.00 | - | 8 | 10,155 | 44.67% |
TSLA251219P00165000 | 2024-03-28 2:29PM EDT | 165.00 | 33.30 | 32.90 | 33.80 | +1.20 | +3.74% | 254 | 8,516 | 44.24% |
TSLA251219P00170000 | 2024-03-28 3:46PM EDT | 170.00 | 36.05 | 35.45 | 36.30 | +1.80 | +5.26% | 8 | 1,427 | 43.76% |
TSLA251219P00175000 | 2024-03-27 12:00PM EDT | 175.00 | 37.37 | 38.20 | 38.95 | 0.00 | - | 1 | 3,102 | 43.36% |
TSLA251219P00180000 | 2024-03-27 12:47PM EDT | 180.00 | 39.51 | 40.90 | 41.65 | 0.00 | - | 1 | 3,259 | 42.93% |
TSLA251219P00185000 | 2024-03-28 10:05AM EDT | 185.00 | 43.83 | 43.55 | 44.45 | +0.70 | +1.62% | 1 | 819 | 42.51% |
TSLA251219P00190000 | 2024-03-28 10:55AM EDT | 190.00 | 46.95 | 46.45 | 47.35 | +1.50 | +3.30% | 3 | 1,723 | 42.11% |
TSLA251219P00195000 | 2024-03-25 9:55AM EDT | 195.00 | 50.70 | 49.45 | 50.35 | 0.00 | - | 15 | 2,057 | 41.72% |
TSLA251219P00200000 | 2024-03-28 10:12AM EDT | 200.00 | 53.15 | 52.50 | 53.45 | +1.47 | +2.84% | 6 | 7,813 | 41.36% |
TSLA251219P00210000 | 2024-03-28 2:51PM EDT | 210.00 | 59.31 | 58.10 | 60.15 | +1.51 | +2.61% | 59 | 3,278 | 40.93% |
TSLA251219P00220000 | 2024-03-27 12:36PM EDT | 220.00 | 66.05 | 64.75 | 66.90 | +2.49 | +3.92% | 26 | 2,513 | 40.22% |
TSLA251219P00230000 | 2024-03-28 2:42PM EDT | 230.00 | 72.90 | 71.75 | 74.00 | +1.95 | +2.75% | 2 | 1,755 | 39.58% |
TSLA251219P00240000 | 2024-03-27 3:20PM EDT | 240.00 | 78.35 | 79.00 | 81.40 | 0.00 | - | 13 | 1,559 | 38.97% |
TSLA251219P00250000 | 2024-03-22 9:44AM EDT | 250.00 | 93.35 | 87.45 | 89.05 | 0.00 | - | 1 | 3,778 | 38.35% |
TSLA251219P00260000 | 2024-03-27 12:35PM EDT | 260.00 | 92.55 | 95.00 | 96.95 | 0.00 | - | 1 | 5,164 | 37.74% |
TSLA251219P00270000 | 2024-03-25 2:39PM EDT | 270.00 | 104.60 | 103.15 | 105.10 | 0.00 | - | 4 | 1,495 | 37.17% |
TSLA251219P00280000 | 2024-03-27 10:51AM EDT | 280.00 | 110.25 | 111.40 | 113.50 | 0.00 | - | 1 | 676 | 36.66% |
TSLA251219P00290000 | 2024-03-14 1:32PM EDT | 290.00 | 130.81 | 119.90 | 121.95 | 0.00 | - | 36 | 1,285 | 35.94% |
TSLA251219P00300000 | 2024-03-25 2:35PM EDT | 300.00 | 130.50 | 128.20 | 131.40 | 0.00 | - | 4 | 1,788 | 36.52% |
TSLA251219P00310000 | 2024-03-19 10:12AM EDT | 310.00 | 143.15 | 137.45 | 140.10 | 0.00 | - | 1 | 1,052 | 35.72% |
TSLA251219P00320000 | 2024-03-28 1:49PM EDT | 320.00 | 145.77 | 146.45 | 149.10 | -12.23 | -7.74% | 4 | 1,742 | 35.15% |
TSLA251219P00330000 | 2024-03-18 3:20PM EDT | 330.00 | 158.05 | 155.60 | 158.30 | 0.00 | - | 4 | 754 | 34.73% |
TSLA251219P00340000 | 2024-03-19 1:29PM EDT | 340.00 | 169.00 | 164.95 | 167.60 | 0.00 | - | 2 | 1,739 | 34.28% |
TSLA251219P00350000 | 2024-03-21 10:14AM EDT | 350.00 | 175.53 | 174.00 | 177.05 | 0.00 | - | 1 | 454 | 33.97% |
TSLA251219P00360000 | 2024-03-15 3:49PM EDT | 360.00 | 192.95 | 182.80 | 186.35 | 0.00 | - | 90 | 94 | 32.99% |
TSLA251219P00370000 | 2024-03-26 9:36AM EDT | 370.00 | 189.07 | 192.45 | 196.45 | 0.00 | - | 2 | 6 | 34.22% |
TSLA251219P00380000 | 2024-02-23 2:55PM EDT | 380.00 | 187.00 | 207.95 | 210.20 | 0.00 | - | 3 | 0 | 43.78% |
TSLA251219P00390000 | 2024-01-30 10:48AM EDT | 390.00 | 196.49 | 189.50 | 190.25 | 0.00 | - | 1 | 1 | 0.00% |
TSLA251219P00400000 | 2024-02-21 12:09PM EDT | 400.00 | 205.00 | 227.95 | 230.20 | 0.00 | - | 1 | 0 | 45.68% |
TSLA251219P00405000 | 2024-02-27 10:52AM EDT | 405.00 | 200.90 | 226.50 | 228.95 | 0.00 | - | 78 | 0 | 0.00% |
TSLA251219P00410000 | 2024-02-08 11:06AM EDT | 410.00 | 221.50 | 233.15 | 235.85 | 0.00 | - | 4 | 0 | 35.57% |
TSLA251219P00420000 | 2024-02-27 10:31AM EDT | 420.00 | 214.65 | 241.90 | 243.80 | 0.00 | - | 1 | 0 | 0.00% |
TSLA251219P00425000 | 2023-12-26 4:07PM EDT | 425.00 | 178.53 | 239.30 | 243.90 | 0.00 | - | 14 | 7 | 0.00% |
TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 430.00 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 48.20% |
TSLA251219P00440000 | 2024-02-02 10:30AM EDT | 440.00 | 255.31 | 232.00 | 242.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA251219P00450000 | 2024-01-16 12:24PM EDT | 450.00 | 228.43 | 246.75 | 250.45 | 0.00 | - | 1 | 0 | 0.00% |
TSLA251219P00460000 | 2024-01-17 3:33PM EDT | 460.00 | 244.75 | 257.50 | 261.95 | 0.00 | - | 730 | 0 | 0.00% |
TSLA251219P00470000 | 2024-01-09 1:49PM EDT | 470.00 | 236.52 | 279.00 | 281.45 | 0.00 | - | 56 | 0 | 0.00% |
TSLA251219P00475000 | 2024-01-09 1:59PM EDT | 475.00 | 240.60 | 284.00 | 286.45 | 0.00 | - | 210 | 0 | 0.00% |
TSLA251219P00480000 | 2024-03-27 1:32PM EDT | 480.00 | 299.95 | 301.75 | 306.65 | 0.00 | - | 10 | 0 | 43.36% |
TSLA251219P00490000 | 2023-12-15 2:28PM EDT | 490.00 | 239.13 | 266.00 | 276.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA251219P00500000 | 2024-03-27 1:28PM EDT | 500.00 | 320.08 | 321.75 | 326.65 | 0.00 | - | 10 | 0 | 44.65% |
TSLA251219P00510000 | 2023-10-19 3:55PM EDT | 510.00 | 289.25 | 272.55 | 277.70 | 0.00 | - | 18 | 0 | 0.00% |
TSLA251219P00520000 | 2024-03-27 3:03PM EDT | 520.00 | 339.92 | 341.75 | 346.75 | 0.00 | - | 1 | 0 | 46.20% |
TSLA251219P00530000 | 2024-03-27 1:39PM EDT | 530.00 | 349.97 | 351.75 | 356.75 | 0.00 | - | 10 | 0 | 46.80% |
TSLA251219P00540000 | 2024-03-27 3:09PM EDT | 540.00 | 359.67 | 361.75 | 366.65 | 0.00 | - | 10 | 0 | 47.05% |
TSLA251219P00550000 | 2024-03-27 3:12PM EDT | 550.00 | 369.82 | 371.70 | 376.75 | 0.00 | - | 52 | 0 | 47.95% |
TSLA251219P00560000 | 2024-03-27 3:48PM EDT | 560.00 | 379.66 | 381.70 | 386.65 | 0.00 | - | 962 | 25 | 48.18% |