La bourse ferme dans 5 h 22 min
CAC 40
8 041,69 -23,46 (-0,29 %) Euro Stoxx 50
4 952,90 -28,19 (-0,57 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0727 +0,0002 (+0,02 %) Gold future
2 326,20 -31,50 (-1,34 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00075000 | 2024-04-29 10:15AM EDT | 75.00 | 112.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240503C00080000 | 2024-04-25 3:36PM EDT | 80.00 | 90.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240503C00085000 | 2024-04-22 12:27PM EDT | 85.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240503C00090000 | 2024-04-29 1:06PM EDT | 90.00 | 104.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240503C00095000 | 2024-04-25 3:38PM EDT | 95.00 | 75.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240503C00098000 | 2024-04-29 3:47PM EDT | 98.00 | 95.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240503C00099000 | 2024-04-29 3:38PM EDT | 99.00 | 94.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240503C00100000 | 2024-04-29 3:53PM EDT | 100.00 | 94.57 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| TSLA240503C00102000 | 2024-04-23 10:06AM EDT | 102.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240503C00103000 | 2024-04-22 10:19AM EDT | 103.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240503C00104000 | 2024-04-24 1:29PM EDT | 104.00 | 57.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240503C00105000 | 2024-04-25 3:36PM EDT | 105.00 | 65.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240503C00106000 | 2024-04-29 3:15PM EDT | 106.00 | 86.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240503C00109000 | 2024-04-26 3:39PM EDT | 109.00 | 58.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240503C00110000 | 2024-04-26 3:54PM EDT | 110.00 | 58.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240503C00113000 | 2024-04-22 1:52PM EDT | 113.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240503C00114000 | 2024-04-22 10:54AM EDT | 114.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240503C00115000 | 2024-04-29 10:59AM EDT | 115.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240503C00116000 | 2024-04-29 9:40AM EDT | 116.00 | 74.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240503C00117000 | 2024-04-22 3:01PM EDT | 117.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240503C00118000 | 2024-04-26 11:15AM EDT | 118.00 | 52.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240503C00119000 | 2024-04-29 2:05PM EDT | 119.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240503C00120000 | 2024-04-29 10:38AM EDT | 120.00 | 66.71 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA240503C00121000 | 2024-04-26 11:52AM EDT | 121.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| TSLA240503C00122000 | 2024-04-25 3:25PM EDT | 122.00 | 48.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240503C00123000 | 2024-04-26 2:51PM EDT | 123.00 | 44.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240503C00124000 | 2024-04-24 9:31AM EDT | 124.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240503C00125000 | 2024-04-29 3:27PM EDT | 125.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240503C00126000 | 2024-04-26 2:10PM EDT | 126.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240503C00127000 | 2024-04-24 9:35AM EDT | 127.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240503C00128000 | 2024-04-26 2:52PM EDT | 128.00 | 38.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240503C00129000 | 2024-04-25 3:25PM EDT | 129.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240503C00130000 | 2024-04-29 3:50PM EDT | 130.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240503C00131000 | 2024-04-29 12:51PM EDT | 131.00 | 64.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240503C00132000 | 2024-04-26 3:30PM EDT | 132.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240503C00133000 | 2024-04-24 9:49AM EDT | 133.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240503C00134000 | 2024-04-29 1:22PM EDT | 134.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA240503C00135000 | 2024-04-29 2:12PM EDT | 135.00 | 57.61 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240503C00136000 | 2024-04-29 2:19PM EDT | 136.00 | 56.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240503C00137000 | 2024-04-29 2:29PM EDT | 137.00 | 56.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240503C00138000 | 2024-04-29 11:52AM EDT | 138.00 | 58.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240503C00139000 | 2024-04-29 11:00AM EDT | 139.00 | 50.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240503C00140000 | 2024-04-29 3:57PM EDT | 140.00 | 53.51 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| TSLA240503C00141000 | 2024-04-29 12:30PM EDT | 141.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA240503C00142000 | 2024-04-29 3:55PM EDT | 142.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TSLA240503C00143000 | 2024-04-29 3:49PM EDT | 143.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TSLA240503C00144000 | 2024-04-29 3:15PM EDT | 144.00 | 48.86 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TSLA240503C00145000 | 2024-04-29 3:59PM EDT | 145.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| TSLA240503C00146000 | 2024-04-29 3:10PM EDT | 146.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA240503C00147000 | 2024-04-29 3:50PM EDT | 147.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| TSLA240503C00148000 | 2024-04-29 3:44PM EDT | 148.00 | 46.27 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TSLA240503C00149000 | 2024-04-29 3:59PM EDT | 149.00 | 45.37 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TSLA240503C00150000 | 2024-04-29 3:55PM EDT | 150.00 | 43.96 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 0.00% |
| TSLA240503C00152500 | 2024-04-29 3:53PM EDT | 152.50 | 42.25 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| TSLA240503C00155000 | 2024-04-29 3:59PM EDT | 155.00 | 38.99 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 0.00% |
| TSLA240503C00157500 | 2024-04-29 3:54PM EDT | 157.50 | 37.25 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 0.00% |
| TSLA240503C00160000 | 2024-04-29 3:59PM EDT | 160.00 | 34.12 | 0.00 | 0.00 | 0.00 | - | 3,422 | 0 | 0.00% |
| TSLA240503C00162500 | 2024-04-29 3:59PM EDT | 162.50 | 31.74 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 0.00% |
| TSLA240503C00165000 | 2024-04-29 3:59PM EDT | 165.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 4,236 | 0 | 0.00% |
| TSLA240503C00167500 | 2024-04-29 3:59PM EDT | 167.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2,748 | 0 | 0.00% |
| TSLA240503C00170000 | 2024-04-29 3:59PM EDT | 170.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 21,276 | 0 | 0.00% |
| TSLA240503C00172500 | 2024-04-29 3:59PM EDT | 172.50 | 22.16 | 0.00 | 0.00 | 0.00 | - | 6,996 | 0 | 0.00% |
| TSLA240503C00175000 | 2024-04-29 3:59PM EDT | 175.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 12,720 | 0 | 0.00% |
| TSLA240503C00177500 | 2024-04-29 3:58PM EDT | 177.50 | 17.46 | 0.00 | 0.00 | 0.00 | - | 16,961 | 0 | 0.00% |
| TSLA240503C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 25,923 | 0 | 0.00% |
| TSLA240503C00182500 | 2024-04-29 3:59PM EDT | 182.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 9,073 | 0 | 0.00% |
| TSLA240503C00185000 | 2024-04-29 3:59PM EDT | 185.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 39,440 | 0 | 0.00% |
| TSLA240503C00187500 | 2024-04-29 3:59PM EDT | 187.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 35,046 | 0 | 0.00% |
| TSLA240503C00190000 | 2024-04-29 3:59PM EDT | 190.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 118,997 | 0 | 0.00% |
| TSLA240503C00192500 | 2024-04-29 3:59PM EDT | 192.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 49,849 | 0 | 0.00% |
| TSLA240503C00195000 | 2024-04-29 3:59PM EDT | 195.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 129,209 | 0 | 1.56% |
| TSLA240503C00197500 | 2024-04-29 3:59PM EDT | 197.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 56,967 | 0 | 3.13% |
| TSLA240503C00200000 | 2024-04-29 3:59PM EDT | 200.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 220,824 | 0 | 6.25% |
| TSLA240503C00205000 | 2024-04-29 3:59PM EDT | 205.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 76,444 | 0 | 12.50% |
| TSLA240503C00210000 | 2024-04-29 3:59PM EDT | 210.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 91,493 | 0 | 12.50% |
| TSLA240503C00215000 | 2024-04-29 3:59PM EDT | 215.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 56,516 | 0 | 25.00% |
| TSLA240503C00220000 | 2024-04-29 3:59PM EDT | 220.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 82,617 | 0 | 25.00% |
| TSLA240503C00225000 | 2024-04-29 3:59PM EDT | 225.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 41,308 | 0 | 25.00% |
| TSLA240503C00230000 | 2024-04-29 3:59PM EDT | 230.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 42,879 | 0 | 25.00% |
| TSLA240503C00235000 | 2024-04-29 3:59PM EDT | 235.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 27,549 | 0 | 50.00% |
| TSLA240503C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22,893 | 0 | 50.00% |
| TSLA240503C00245000 | 2024-04-29 3:59PM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15,286 | 0 | 50.00% |
| TSLA240503C00250000 | 2024-04-29 3:59PM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 24,329 | 0 | 50.00% |
| TSLA240503C00255000 | 2024-04-29 3:59PM EDT | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9,218 | 0 | 50.00% |
| TSLA240503C00260000 | 2024-04-29 3:59PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7,696 | 0 | 50.00% |
| TSLA240503C00265000 | 2024-04-29 3:59PM EDT | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,828 | 0 | 50.00% |
| TSLA240503C00270000 | 2024-04-29 3:58PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,467 | 0 | 50.00% |
| TSLA240503C00275000 | 2024-04-29 3:59PM EDT | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,374 | 0 | 50.00% |
| TSLA240503C00280000 | 2024-04-29 3:59PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,792 | 0 | 50.00% |
| TSLA240503C00285000 | 2024-04-29 3:57PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,401 | 0 | 50.00% |
| TSLA240503C00290000 | 2024-04-29 3:56PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,165 | 0 | 50.00% |
| TSLA240503C00295000 | 2024-04-29 3:59PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 50.00% |
| TSLA240503C00300000 | 2024-04-29 3:59PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,236 | 0 | 50.00% |
| TSLA240503C00305000 | 2024-04-29 3:35PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,342 | 0 | 50.00% |
| TSLA240503C00310000 | 2024-04-29 3:57PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 50.00% |
| TSLA240503C00315000 | 2024-04-29 3:48PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| TSLA240503C00320000 | 2024-04-29 3:59PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,183 | 0 | 50.00% |
| TSLA240503C00325000 | 2024-04-29 3:06PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 50.00% |
| TSLA240503C00330000 | 2024-04-29 1:44PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 50.00% |
| TSLA240503C00335000 | 2024-04-29 1:01PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| TSLA240503C00340000 | 2024-04-29 12:59PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| TSLA240503C00345000 | 2024-04-29 12:38PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 50.00% |
| TSLA240503C00350000 | 2024-04-29 2:00PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 50.00% |
| TSLA240503C00355000 | 2024-04-29 3:37PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00075000 | 2024-04-29 3:37PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| TSLA240503P00080000 | 2024-04-26 2:47PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TSLA240503P00085000 | 2024-04-29 10:06AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| TSLA240503P00090000 | 2024-04-29 12:27PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240503P00093000 | 2024-04-25 3:37PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA240503P00094000 | 2024-04-25 12:47PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA240503P00095000 | 2024-04-29 10:51AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240503P00096000 | 2024-04-26 9:37AM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240503P00097000 | 2024-04-26 9:44AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA240503P00098000 | 2024-04-26 2:25PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TSLA240503P00099000 | 2024-04-29 11:10AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TSLA240503P00100000 | 2024-04-29 2:18PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TSLA240503P00101000 | 2024-04-29 2:18PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240503P00102000 | 2024-04-29 12:27PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240503P00103000 | 2024-04-29 3:50PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA240503P00104000 | 2024-04-29 9:30AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240503P00105000 | 2024-04-29 3:17PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,248 | 0 | 50.00% |
| TSLA240503P00106000 | 2024-04-26 3:47PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 50.00% |
| TSLA240503P00107000 | 2024-04-29 3:46PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240503P00108000 | 2024-04-29 3:43PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240503P00109000 | 2024-04-26 2:44PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| TSLA240503P00110000 | 2024-04-29 3:42PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,076 | 0 | 50.00% |
| TSLA240503P00111000 | 2024-04-26 1:40PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| TSLA240503P00112000 | 2024-04-29 9:33AM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240503P00113000 | 2024-04-29 12:40PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TSLA240503P00114000 | 2024-04-29 9:34AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240503P00115000 | 2024-04-29 3:23PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| TSLA240503P00116000 | 2024-04-26 3:44PM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| TSLA240503P00117000 | 2024-04-29 3:20PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240503P00118000 | 2024-04-29 3:21PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240503P00119000 | 2024-04-26 3:43PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TSLA240503P00120000 | 2024-04-29 3:49PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 50.00% |
| TSLA240503P00121000 | 2024-04-29 3:38PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,175 | 0 | 50.00% |
| TSLA240503P00122000 | 2024-04-29 3:58PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 50.00% |
| TSLA240503P00123000 | 2024-04-29 3:45PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| TSLA240503P00124000 | 2024-04-29 3:44PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 50.00% |
| TSLA240503P00125000 | 2024-04-29 3:53PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,478 | 0 | 50.00% |
| TSLA240503P00126000 | 2024-04-29 3:25PM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| TSLA240503P00127000 | 2024-04-29 3:38PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,045 | 0 | 50.00% |
| TSLA240503P00128000 | 2024-04-29 3:38PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,019 | 0 | 50.00% |
| TSLA240503P00129000 | 2024-04-29 3:20PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| TSLA240503P00130000 | 2024-04-29 3:59PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,371 | 0 | 50.00% |
| TSLA240503P00131000 | 2024-04-29 3:57PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,339 | 0 | 50.00% |
| TSLA240503P00132000 | 2024-04-29 3:49PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 50.00% |
| TSLA240503P00133000 | 2024-04-29 3:30PM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,985 | 0 | 50.00% |
| TSLA240503P00134000 | 2024-04-29 3:51PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,221 | 0 | 50.00% |
| TSLA240503P00135000 | 2024-04-29 3:53PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,700 | 0 | 50.00% |
| TSLA240503P00136000 | 2024-04-29 3:57PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,256 | 0 | 50.00% |
| TSLA240503P00137000 | 2024-04-29 3:59PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 50.00% |
| TSLA240503P00138000 | 2024-04-29 3:48PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 50.00% |
| TSLA240503P00139000 | 2024-04-29 3:39PM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 50.00% |
| TSLA240503P00140000 | 2024-04-29 3:58PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,460 | 0 | 50.00% |
| TSLA240503P00141000 | 2024-04-29 3:45PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,837 | 0 | 50.00% |
| TSLA240503P00142000 | 2024-04-29 3:54PM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,104 | 0 | 50.00% |
| TSLA240503P00143000 | 2024-04-29 3:59PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 50.00% |
| TSLA240503P00144000 | 2024-04-29 3:59PM EDT | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,702 | 0 | 50.00% |
| TSLA240503P00145000 | 2024-04-29 3:55PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9,570 | 0 | 50.00% |
| TSLA240503P00146000 | 2024-04-29 3:57PM EDT | 146.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 50.00% |
| TSLA240503P00147000 | 2024-04-29 3:49PM EDT | 147.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,011 | 0 | 50.00% |
| TSLA240503P00148000 | 2024-04-29 3:56PM EDT | 148.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 50.00% |
| TSLA240503P00149000 | 2024-04-29 3:46PM EDT | 149.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,870 | 0 | 50.00% |
| TSLA240503P00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19,369 | 0 | 50.00% |
| TSLA240503P00152500 | 2024-04-29 3:59PM EDT | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,543 | 0 | 50.00% |
| TSLA240503P00155000 | 2024-04-29 3:59PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11,447 | 0 | 50.00% |
| TSLA240503P00157500 | 2024-04-29 3:59PM EDT | 157.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8,090 | 0 | 50.00% |
| TSLA240503P00160000 | 2024-04-29 3:59PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32,183 | 0 | 50.00% |
| TSLA240503P00162500 | 2024-04-29 3:59PM EDT | 162.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11,595 | 0 | 50.00% |
| TSLA240503P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29,562 | 0 | 25.00% |
| TSLA240503P00167500 | 2024-04-29 3:59PM EDT | 167.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20,441 | 0 | 25.00% |
| TSLA240503P00170000 | 2024-04-29 3:59PM EDT | 170.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 69,937 | 0 | 25.00% |
| TSLA240503P00172500 | 2024-04-29 3:59PM EDT | 172.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 19,375 | 0 | 25.00% |
| TSLA240503P00175000 | 2024-04-29 3:59PM EDT | 175.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 78,709 | 0 | 25.00% |
| TSLA240503P00177500 | 2024-04-29 3:59PM EDT | 177.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 34,369 | 0 | 25.00% |
| TSLA240503P00180000 | 2024-04-29 3:59PM EDT | 180.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 120,095 | 0 | 12.50% |
| TSLA240503P00182500 | 2024-04-29 3:59PM EDT | 182.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 57,198 | 0 | 12.50% |
| TSLA240503P00185000 | 2024-04-29 3:59PM EDT | 185.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 106,412 | 0 | 12.50% |
| TSLA240503P00187500 | 2024-04-29 3:59PM EDT | 187.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 56,754 | 0 | 6.25% |
| TSLA240503P00190000 | 2024-04-29 3:59PM EDT | 190.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 108,056 | 0 | 6.25% |
| TSLA240503P00192500 | 2024-04-29 3:59PM EDT | 192.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 41,777 | 0 | 1.56% |
| TSLA240503P00195000 | 2024-04-29 3:59PM EDT | 195.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 74,247 | 0 | 0.00% |
| TSLA240503P00197500 | 2024-04-29 3:58PM EDT | 197.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12,305 | 0 | 0.00% |
| TSLA240503P00200000 | 2024-04-29 3:59PM EDT | 200.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 16,391 | 0 | 0.00% |
| TSLA240503P00205000 | 2024-04-29 3:59PM EDT | 205.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 5,137 | 0 | 0.00% |
| TSLA240503P00210000 | 2024-04-29 3:59PM EDT | 210.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 5,553 | 0 | 0.00% |
| TSLA240503P00215000 | 2024-04-29 3:50PM EDT | 215.00 | 21.36 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 0.00% |
| TSLA240503P00220000 | 2024-04-29 3:54PM EDT | 220.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| TSLA240503P00225000 | 2024-04-29 3:59PM EDT | 225.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| TSLA240503P00230000 | 2024-04-29 3:06PM EDT | 230.00 | 38.76 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| TSLA240503P00235000 | 2024-04-29 1:17PM EDT | 235.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240503P00240000 | 2024-04-29 3:02PM EDT | 240.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TSLA240503P00245000 | 2024-04-29 12:38PM EDT | 245.00 | 49.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240503P00250000 | 2024-04-29 2:50PM EDT | 250.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA240503P00300000 | 2024-04-05 11:31AM EDT | 300.00 | 139.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240503P00350000 | 2024-04-25 2:16PM EDT | 350.00 | 183.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240503P00355000 | 2024-04-19 2:47PM EDT | 355.00 | 208.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
