La bourse est fermée
Dow Jones
38 071,21 -314,88 (-0,82 %) Nasdaq
15 833,52 -149,56 (-0,94 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0685 -0,0040 (-0,37 %) HANG SENG
17 763,03 +16,12 (+0,09 %) 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 partir de 02:04PM EDT. Marché ouvert.
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 | 2024-04-30 9:40AM EDT | 75.00 | 115.49 | 109.75 | 110.25 | +2.84 | +2.52% | 1 | 49 | 367.19% |
| TSLA240503C00080000 | 2024-04-25 3:36PM EDT | 80.00 | 90.22 | 104.70 | 105.30 | 0.00 | - | 21 | 24 | 356.25% |
| TSLA240503C00085000 | 2024-04-22 12:27PM EDT | 85.00 | 57.70 | 99.70 | 100.35 | 0.00 | - | - | 15 | 343.36% |
| TSLA240503C00090000 | 2024-04-29 1:06PM EDT | 90.00 | 104.50 | 94.75 | 95.15 | 0.00 | - | 7 | 31 | 257.81% |
| TSLA240503C00095000 | 2024-04-30 12:32PM EDT | 95.00 | 89.70 | 89.70 | 90.15 | +14.64 | +19.50% | 2 | 75 | 239.06% |
| TSLA240503C00098000 | 2024-04-29 3:47PM EDT | 98.00 | 95.94 | 86.70 | 87.15 | 0.00 | - | 8 | 2 | 229.69% |
| TSLA240503C00099000 | 2024-04-29 3:38PM EDT | 99.00 | 94.27 | 85.70 | 86.20 | 0.00 | - | 2 | 1 | 247.27% |
| TSLA240503C00100000 | 2024-04-30 10:00AM EDT | 100.00 | 88.00 | 84.75 | 85.15 | -6.57 | -6.95% | 5 | 165 | 221.88% |
| TSLA240503C00102000 | 2024-04-23 10:06AM EDT | 102.00 | 43.05 | 82.70 | 83.20 | 0.00 | - | - | 2 | 236.72% |
| TSLA240503C00103000 | 2024-04-22 10:19AM EDT | 103.00 | 40.70 | 81.70 | 82.15 | 0.00 | - | - | 1 | 212.50% |
| TSLA240503C00104000 | 2024-04-24 1:29PM EDT | 104.00 | 57.02 | 81.00 | 81.30 | 0.00 | - | - | 17 | 209.38% |
| TSLA240503C00105000 | 2024-04-25 3:36PM EDT | 105.00 | 65.21 | 80.00 | 80.50 | 0.00 | - | 21 | 23 | 239.06% |
| TSLA240503C00106000 | 2024-04-29 3:15PM EDT | 106.00 | 86.82 | 78.80 | 79.30 | 0.00 | - | 13 | 24 | 245.31% |
| TSLA240503C00109000 | 2024-04-26 3:39PM EDT | 109.00 | 58.43 | 75.70 | 76.35 | 0.00 | - | 1 | 3 | 242.38% |
| TSLA240503C00110000 | 2024-04-26 3:54PM EDT | 110.00 | 58.23 | 74.80 | 75.25 | 0.00 | - | 6 | 72 | 221.09% |
| TSLA240503C00113000 | 2024-04-22 1:52PM EDT | 113.00 | 31.20 | 71.70 | 72.20 | 0.00 | - | - | 54 | 199.22% |
| TSLA240503C00114000 | 2024-04-22 10:54AM EDT | 114.00 | 28.05 | 71.05 | 71.50 | 0.00 | - | - | 6 | 212.11% |
| TSLA240503C00115000 | 2024-04-30 11:35AM EDT | 115.00 | 69.05 | 69.75 | 70.20 | -6.05 | -8.06% | 5 | 93 | 192.58% |
| TSLA240503C00116000 | 2024-04-29 9:40AM EDT | 116.00 | 74.15 | 68.70 | 69.20 | 0.00 | - | 1 | 29 | 189.45% |
| TSLA240503C00117000 | 2024-04-22 3:01PM EDT | 117.00 | 26.80 | 67.70 | 68.20 | 0.00 | - | - | 22 | 186.33% |
| TSLA240503C00118000 | 2024-04-26 11:15AM EDT | 118.00 | 52.48 | 66.75 | 67.35 | 0.00 | - | 3 | 27 | 209.77% |
| TSLA240503C00119000 | 2024-04-30 1:41PM EDT | 119.00 | 66.00 | 65.75 | 66.35 | -8.40 | -11.29% | 2 | 11 | 206.25% |
| TSLA240503C00120000 | 2024-04-30 11:13AM EDT | 120.00 | 64.65 | 64.60 | 65.20 | -2.06 | -3.09% | 1 | 317 | 176.95% |
| TSLA240503C00121000 | 2024-04-26 11:52AM EDT | 121.00 | 50.00 | 63.75 | 64.20 | 0.00 | - | 150 | 326 | 173.83% |
| TSLA240503C00122000 | 2024-04-25 3:25PM EDT | 122.00 | 48.08 | 62.75 | 63.30 | 0.00 | - | - | 45 | 189.45% |
| TSLA240503C00123000 | 2024-04-26 2:51PM EDT | 123.00 | 44.09 | 61.75 | 62.20 | 0.00 | - | 1 | 50 | 167.97% |
| TSLA240503C00124000 | 2024-04-24 9:31AM EDT | 124.00 | 40.00 | 60.70 | 61.20 | 0.00 | - | - | 36 | 164.84% |
| TSLA240503C00125000 | 2024-04-30 11:59AM EDT | 125.00 | 58.87 | 59.75 | 60.30 | -8.13 | -12.13% | 3 | 266 | 179.49% |
| TSLA240503C00126000 | 2024-04-26 2:10PM EDT | 126.00 | 43.10 | 58.70 | 59.20 | 0.00 | - | 3 | 28 | 158.98% |
| TSLA240503C00127000 | 2024-04-24 9:35AM EDT | 127.00 | 34.00 | 57.70 | 58.40 | 0.00 | - | - | 36 | 184.96% |
| TSLA240503C00128000 | 2024-04-26 2:52PM EDT | 128.00 | 38.79 | 56.70 | 57.20 | 0.00 | - | 2 | 28 | 153.13% |
| TSLA240503C00129000 | 2024-04-25 3:25PM EDT | 129.00 | 40.75 | 55.75 | 56.20 | 0.00 | - | - | 102 | 150.39% |
| TSLA240503C00130000 | 2024-04-30 1:36PM EDT | 130.00 | 55.38 | 54.85 | 55.30 | -9.77 | -15.00% | 13 | 798 | 163.67% |
| TSLA240503C00131000 | 2024-04-30 11:01AM EDT | 131.00 | 54.28 | 53.75 | 54.20 | -9.98 | -15.53% | 1 | 158 | 144.53% |
| TSLA240503C00132000 | 2024-04-26 3:30PM EDT | 132.00 | 35.25 | 52.75 | 53.20 | 0.00 | - | 1 | 111 | 141.80% |
| TSLA240503C00133000 | 2024-04-24 9:49AM EDT | 133.00 | 29.85 | 51.75 | 52.20 | 0.00 | - | - | 55 | 139.06% |
| TSLA240503C00134000 | 2024-04-29 1:22PM EDT | 134.00 | 60.45 | 50.75 | 51.20 | 0.00 | - | 31 | 139 | 135.94% |
| TSLA240503C00135000 | 2024-04-30 1:10PM EDT | 135.00 | 50.69 | 49.70 | 50.20 | -6.92 | -12.01% | 17 | 298 | 133.20% |
| TSLA240503C00136000 | 2024-04-29 2:19PM EDT | 136.00 | 56.74 | 48.60 | 49.40 | 0.00 | - | 2 | 244 | 155.47% |
| TSLA240503C00137000 | 2024-04-29 2:29PM EDT | 137.00 | 56.43 | 47.70 | 48.30 | 0.00 | - | 3 | 199 | 142.19% |
| TSLA240503C00138000 | 2024-04-30 11:17AM EDT | 138.00 | 46.46 | 46.60 | 47.40 | -11.69 | -20.10% | 1 | 259 | 149.22% |
| TSLA240503C00139000 | 2024-04-29 11:00AM EDT | 139.00 | 50.71 | 45.75 | 46.40 | 0.00 | - | 1 | 372 | 146.09% |
| TSLA240503C00140000 | 2024-04-30 1:29PM EDT | 140.00 | 44.44 | 44.80 | 45.40 | -9.07 | -16.95% | 40 | 1,151 | 142.97% |
| TSLA240503C00141000 | 2024-04-30 10:18AM EDT | 141.00 | 46.48 | 43.85 | 44.40 | -11.22 | -19.45% | 10 | 474 | 95.31% |
| TSLA240503C00142000 | 2024-04-30 11:08AM EDT | 142.00 | 42.95 | 42.80 | 43.25 | -9.05 | -17.40% | 35 | 733 | 121.48% |
| TSLA240503C00143000 | 2024-04-30 11:12AM EDT | 143.00 | 41.60 | 41.75 | 42.25 | -10.20 | -19.69% | 15 | 964 | 118.75% |
| TSLA240503C00144000 | 2024-04-30 12:00PM EDT | 144.00 | 40.08 | 40.75 | 41.25 | -8.78 | -17.97% | 3 | 1,373 | 116.02% |
| TSLA240503C00145000 | 2024-04-30 1:36PM EDT | 145.00 | 40.44 | 39.85 | 40.40 | -8.81 | -17.89% | 80 | 2,037 | 85.94% |
| TSLA240503C00146000 | 2024-04-30 12:00PM EDT | 146.00 | 38.07 | 38.75 | 39.35 | -8.43 | -18.13% | 27 | 996 | 120.51% |
| TSLA240503C00147000 | 2024-04-29 3:50PM EDT | 147.00 | 42.50 | 37.85 | 38.35 | -5.35 | -11.18% | 1 | 706 | 117.58% |
| TSLA240503C00148000 | 2024-04-30 1:27PM EDT | 148.00 | 36.83 | 36.80 | 37.25 | -9.44 | -20.40% | 150 | 673 | 104.88% |
| TSLA240503C00149000 | 2024-04-30 1:19PM EDT | 149.00 | 35.92 | 35.80 | 36.25 | -9.45 | -20.83% | 35 | 517 | 102.15% |
| TSLA240503C00150000 | 2024-04-30 1:33PM EDT | 150.00 | 35.00 | 34.90 | 35.45 | -8.96 | -20.38% | 202 | 3,794 | 89.06% |
| TSLA240503C00152500 | 2024-04-30 1:44PM EDT | 152.50 | 32.64 | 32.40 | 32.90 | -9.61 | -22.75% | 116 | 2,438 | 77.73% |
| TSLA240503C00155000 | 2024-04-30 1:46PM EDT | 155.00 | 30.30 | 29.85 | 30.25 | -8.69 | -22.29% | 351 | 3,829 | 85.94% |
| TSLA240503C00157500 | 2024-04-30 1:48PM EDT | 157.50 | 27.64 | 27.40 | 27.85 | -9.61 | -25.80% | 43 | 3,714 | 59.38% |
| TSLA240503C00160000 | 2024-04-30 1:41PM EDT | 160.00 | 25.47 | 24.95 | 25.35 | -8.65 | -25.35% | 616 | 5,384 | 60.55% |
| TSLA240503C00162500 | 2024-04-30 1:40PM EDT | 162.50 | 23.15 | 22.55 | 23.10 | -8.59 | -27.06% | 167 | 5,009 | 71.48% |
| TSLA240503C00165000 | 2024-04-30 1:46PM EDT | 165.00 | 20.60 | 20.10 | 20.50 | -8.70 | -29.69% | 479 | 7,989 | 63.09% |
| TSLA240503C00167500 | 2024-04-30 1:45PM EDT | 167.50 | 18.32 | 17.75 | 18.05 | -8.48 | -31.64% | 619 | 4,678 | 61.33% |
| TSLA240503C00170000 | 2024-04-30 1:49PM EDT | 170.00 | 15.60 | 15.40 | 15.65 | -8.85 | -35.77% | 1,976 | 11,776 | 58.79% |
| TSLA240503C00172500 | 2024-04-30 1:47PM EDT | 172.50 | 13.18 | 13.20 | 13.55 | -8.98 | -39.96% | 3,263 | 7,933 | 60.74% |
| TSLA240503C00175000 | 2024-04-30 1:49PM EDT | 175.00 | 11.15 | 11.00 | 11.15 | -8.05 | -41.93% | 2,543 | 8,427 | 56.30% |
| TSLA240503C00177500 | 2024-04-30 1:47PM EDT | 177.50 | 8.95 | 9.00 | 9.15 | -8.51 | -48.74% | 1,558 | 9,276 | 55.79% |
| TSLA240503C00180000 | 2024-04-30 1:48PM EDT | 180.00 | 7.20 | 7.15 | 7.25 | -8.20 | -53.25% | 10,899 | 44,729 | 54.49% |
| TSLA240503C00182500 | 2024-04-30 1:49PM EDT | 182.50 | 5.60 | 5.60 | 5.70 | -7.70 | -57.89% | 8,998 | 7,031 | 54.93% |
| TSLA240503C00185000 | 2024-04-30 1:49PM EDT | 185.00 | 4.25 | 4.25 | 4.35 | -7.25 | -63.04% | 45,380 | 9,720 | 54.93% |
| TSLA240503C00187500 | 2024-04-30 1:49PM EDT | 187.50 | 3.25 | 3.15 | 3.20 | -6.45 | -66.49% | 45,849 | 5,610 | 54.81% |
| TSLA240503C00190000 | 2024-04-30 1:48PM EDT | 190.00 | 2.36 | 2.35 | 2.38 | -5.84 | -71.13% | 99,684 | 23,777 | 55.96% |
| TSLA240503C00192500 | 2024-04-30 1:48PM EDT | 192.50 | 1.72 | 1.72 | 1.74 | -5.03 | -74.52% | 30,541 | 9,886 | 56.96% |
| TSLA240503C00195000 | 2024-04-30 1:48PM EDT | 195.00 | 1.27 | 1.29 | 1.31 | -4.43 | -77.72% | 51,242 | 28,360 | 58.89% |
| TSLA240503C00197500 | 2024-04-30 1:48PM EDT | 197.50 | 0.94 | 0.95 | 0.96 | -3.74 | -79.74% | 15,272 | 17,155 | 60.28% |
| TSLA240503C00200000 | 2024-04-30 1:48PM EDT | 200.00 | 0.72 | 0.71 | 0.72 | -3.18 | -81.54% | 78,649 | 46,456 | 62.06% |
| TSLA240503C00205000 | 2024-04-30 1:49PM EDT | 205.00 | 0.44 | 0.42 | 0.43 | -2.21 | -84.03% | 31,111 | 16,138 | 66.36% |
| TSLA240503C00210000 | 2024-04-30 1:48PM EDT | 210.00 | 0.28 | 0.27 | 0.28 | -1.50 | -84.27% | 33,011 | 19,312 | 71.29% |
| TSLA240503C00215000 | 2024-04-30 1:48PM EDT | 215.00 | 0.19 | 0.18 | 0.19 | -0.97 | -84.35% | 15,654 | 13,545 | 76.07% |
| TSLA240503C00220000 | 2024-04-30 1:48PM EDT | 220.00 | 0.14 | 0.13 | 0.14 | -0.65 | -82.28% | 23,174 | 19,213 | 81.25% |
| TSLA240503C00225000 | 2024-04-30 1:41PM EDT | 225.00 | 0.11 | 0.10 | 0.11 | -0.43 | -78.18% | 9,544 | 10,992 | 86.72% |
| TSLA240503C00230000 | 2024-04-30 1:47PM EDT | 230.00 | 0.09 | 0.07 | 0.08 | -0.28 | -75.68% | 8,443 | 11,170 | 90.63% |
| TSLA240503C00235000 | 2024-04-30 1:47PM EDT | 235.00 | 0.06 | 0.06 | 0.07 | -0.20 | -76.92% | 5,425 | 8,050 | 96.48% |
| TSLA240503C00240000 | 2024-04-30 1:44PM EDT | 240.00 | 0.05 | 0.05 | 0.06 | -0.15 | -71.43% | 4,986 | 9,290 | 101.95% |
| TSLA240503C00245000 | 2024-04-30 1:44PM EDT | 245.00 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 1,748 | 7,123 | 106.25% |
| TSLA240503C00250000 | 2024-04-30 1:47PM EDT | 250.00 | 0.04 | 0.03 | 0.04 | -0.07 | -70.00% | 3,949 | 10,298 | 110.16% |
| TSLA240503C00255000 | 2024-04-30 1:38PM EDT | 255.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 542 | 4,638 | 116.41% |
| TSLA240503C00260000 | 2024-04-30 1:29PM EDT | 260.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 337 | 3,426 | 118.75% |
| TSLA240503C00265000 | 2024-04-30 1:18PM EDT | 265.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 247 | 3,379 | 124.22% |
| TSLA240503C00270000 | 2024-04-30 1:13PM EDT | 270.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,191 | 3,160 | 129.69% |
| TSLA240503C00275000 | 2024-04-30 1:34PM EDT | 275.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 460 | 3,873 | 129.69% |
| TSLA240503C00280000 | 2024-04-30 1:15PM EDT | 280.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 193 | 2,122 | 134.38% |
| TSLA240503C00285000 | 2024-04-30 11:17AM EDT | 285.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 36 | 825 | 139.06% |
| TSLA240503C00290000 | 2024-04-30 1:34PM EDT | 290.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 96 | 2,476 | 143.75% |
| TSLA240503C00295000 | 2024-04-30 1:21PM EDT | 295.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 339 | 437 | 143.75% |
| TSLA240503C00300000 | 2024-04-30 1:41PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 865 | 2,531 | 140.63% |
| TSLA240503C00305000 | 2024-04-30 1:14PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,113 | 1,137 | 143.75% |
| TSLA240503C00310000 | 2024-04-30 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,005 | 150.00% |
| TSLA240503C00315000 | 2024-04-29 3:48PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 222 | 346 | 153.13% |
| TSLA240503C00320000 | 2024-04-29 3:59PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,183 | 803 | 156.25% |
| TSLA240503C00325000 | 2024-04-30 9:30AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 588 | 162.50% |
| TSLA240503C00330000 | 2024-04-29 1:44PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 333 | 340 | 165.63% |
| TSLA240503C00335000 | 2024-04-30 12:32PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 113 | 168.75% |
| TSLA240503C00340000 | 2024-04-29 12:59PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 643 | 175.00% |
| TSLA240503C00345000 | 2024-04-29 12:38PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 579 | 828 | 175.00% |
| TSLA240503C00350000 | 2024-04-30 1:14PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 650 | 181.25% |
| TSLA240503C00355000 | 2024-04-30 9:30AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 1,192 | 187.50% |
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 | 2024-04-30 12:11PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 29,022 | 262.50% |
| TSLA240503P00080000 | 2024-04-26 2:47PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,822 | 250.00% |
| TSLA240503P00085000 | 2024-04-29 10:06AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 853 | 231.25% |
| TSLA240503P00090000 | 2024-04-30 1:19PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,079 | 212.50% |
| TSLA240503P00093000 | 2024-04-25 3:37PM EDT | 93.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 291 | 206.25% |
| TSLA240503P00094000 | 2024-04-25 12:47PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 128 | 200.00% |
| TSLA240503P00095000 | 2024-04-29 10:51AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,605 | 196.88% |
| TSLA240503P00096000 | 2024-04-26 9:37AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 234 | 193.75% |
| TSLA240503P00097000 | 2024-04-26 9:44AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,459 | 193.75% |
| TSLA240503P00098000 | 2024-04-26 2:25PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 979 | 187.50% |
| TSLA240503P00099000 | 2024-04-29 11:10AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 136 | 187.50% |
| TSLA240503P00100000 | 2024-04-30 11:35AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9,150 | 181.25% |
| TSLA240503P00101000 | 2024-04-29 2:18PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,838 | 181.25% |
| TSLA240503P00102000 | 2024-04-29 12:27PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,727 | 181.25% |
| TSLA240503P00103000 | 2024-04-29 3:50PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 130 | 175.00% |
| TSLA240503P00104000 | 2024-04-29 9:30AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 175.00% |
| TSLA240503P00105000 | 2024-04-29 3:17PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,248 | 3,262 | 168.75% |
| TSLA240503P00106000 | 2024-04-26 3:47PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 233 | 391 | 168.75% |
| TSLA240503P00107000 | 2024-04-29 3:46PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 519 | 162.50% |
| TSLA240503P00108000 | 2024-04-30 10:02AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 322 | 162.50% |
| TSLA240503P00109000 | 2024-04-26 2:44PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 260 | 159.38% |
| TSLA240503P00110000 | 2024-04-30 12:07PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,575 | 156.25% |
| TSLA240503P00111000 | 2024-04-30 9:39AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,189 | 156.25% |
| TSLA240503P00112000 | 2024-04-29 9:33AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,108 | 150.00% |
| TSLA240503P00113000 | 2024-04-29 12:40PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 423 | 150.00% |
| TSLA240503P00114000 | 2024-04-29 9:34AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 464 | 146.88% |
| TSLA240503P00115000 | 2024-04-30 9:58AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,238 | 143.75% |
| TSLA240503P00116000 | 2024-04-26 3:44PM EDT | 116.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 263 | 143.75% |
| TSLA240503P00117000 | 2024-04-29 3:20PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 305 | 137.50% |
| TSLA240503P00118000 | 2024-04-29 3:21PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,424 | 50.00% |
| TSLA240503P00119000 | 2024-04-30 9:57AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 211 | 134.38% |
| TSLA240503P00120000 | 2024-04-30 12:40PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 13,395 | 131.25% |
| TSLA240503P00121000 | 2024-04-30 10:53AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,681 | 131.25% |
| TSLA240503P00122000 | 2024-04-30 10:53AM EDT | 122.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 1,123 | 128.13% |
| TSLA240503P00123000 | 2024-04-29 3:45PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 645 | 125.00% |
| TSLA240503P00124000 | 2024-04-29 3:44PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 308 | 1,142 | 121.88% |
| TSLA240503P00125000 | 2024-04-30 11:13AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 7,490 | 118.75% |
| TSLA240503P00126000 | 2024-04-30 11:52AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 135 | 666 | 118.75% |
| TSLA240503P00127000 | 2024-04-30 11:26AM EDT | 127.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 2,419 | 115.63% |
| TSLA240503P00128000 | 2024-04-30 11:16AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 1,319 | 112.50% |
| TSLA240503P00129000 | 2024-04-30 12:04PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 2,113 | 112.50% |
| TSLA240503P00130000 | 2024-04-30 1:18PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 121 | 10,258 | 120.31% |
| TSLA240503P00131000 | 2024-04-30 12:28PM EDT | 131.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 62 | 3,273 | 118.75% |
| TSLA240503P00132000 | 2024-04-30 12:47PM EDT | 132.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 28 | 456 | 115.63% |
| TSLA240503P00133000 | 2024-04-30 12:11PM EDT | 133.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 94 | 5,665 | 114.06% |
| TSLA240503P00134000 | 2024-04-30 11:41AM EDT | 134.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 231 | 3,344 | 110.94% |
| TSLA240503P00135000 | 2024-04-30 1:28PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,776 | 10,527 | 109.38% |
| TSLA240503P00136000 | 2024-04-30 1:00PM EDT | 136.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 397 | 1,663 | 106.25% |
| TSLA240503P00137000 | 2024-04-30 12:50PM EDT | 137.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 106 | 1,460 | 104.69% |
| TSLA240503P00138000 | 2024-04-30 12:33PM EDT | 138.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 532 | 2,815 | 107.03% |
| TSLA240503P00139000 | 2024-04-30 1:41PM EDT | 139.00 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 360 | 2,064 | 104.69% |
| TSLA240503P00140000 | 2024-04-30 1:33PM EDT | 140.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 917 | 19,770 | 102.34% |
| TSLA240503P00141000 | 2024-04-30 1:44PM EDT | 141.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 229 | 1,555 | 100.00% |
| TSLA240503P00142000 | 2024-04-30 1:40PM EDT | 142.00 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 168 | 2,039 | 101.56% |
| TSLA240503P00143000 | 2024-04-30 12:50PM EDT | 143.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 247 | 1,972 | 99.22% |
| TSLA240503P00144000 | 2024-04-30 12:53PM EDT | 144.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 225 | 4,164 | 96.88% |
| TSLA240503P00145000 | 2024-04-30 1:48PM EDT | 145.00 | 0.04 | 0.04 | 0.05 | -0.01 | -16.67% | 1,310 | 15,942 | 96.88% |
| TSLA240503P00146000 | 2024-04-30 1:21PM EDT | 146.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 302 | 1,796 | 94.53% |
| TSLA240503P00147000 | 2024-04-30 1:47PM EDT | 147.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 366 | 1,345 | 94.53% |
| TSLA240503P00148000 | 2024-04-30 1:36PM EDT | 148.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 819 | 2,760 | 92.19% |
| TSLA240503P00149000 | 2024-04-30 1:25PM EDT | 149.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 577 | 1,702 | 91.80% |
| TSLA240503P00150000 | 2024-04-30 1:46PM EDT | 150.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 4,012 | 24,145 | 89.06% |
| TSLA240503P00152500 | 2024-04-30 1:43PM EDT | 152.50 | 0.08 | 0.08 | 0.09 | 0.00 | - | 979 | 4,114 | 85.94% |
| TSLA240503P00155000 | 2024-04-30 1:49PM EDT | 155.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 2,794 | 13,794 | 82.23% |
| TSLA240503P00157500 | 2024-04-30 1:33PM EDT | 157.50 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 1,789 | 7,114 | 78.91% |
| TSLA240503P00160000 | 2024-04-30 1:44PM EDT | 160.00 | 0.18 | 0.16 | 0.17 | +0.03 | +20.00% | 8,653 | 22,599 | 74.80% |
| TSLA240503P00162500 | 2024-04-30 1:44PM EDT | 162.50 | 0.22 | 0.21 | 0.22 | +0.06 | +37.50% | 3,333 | 5,678 | 71.48% |
| TSLA240503P00165000 | 2024-04-30 1:49PM EDT | 165.00 | 0.27 | 0.28 | 0.29 | +0.07 | +31.82% | 12,708 | 20,449 | 68.36% |
| TSLA240503P00167500 | 2024-04-30 1:47PM EDT | 167.50 | 0.37 | 0.37 | 0.38 | +0.13 | +54.17% | 7,680 | 7,634 | 64.94% |
| TSLA240503P00170000 | 2024-04-30 1:49PM EDT | 170.00 | 0.51 | 0.51 | 0.52 | +0.19 | +57.58% | 32,389 | 23,719 | 62.11% |
| TSLA240503P00172500 | 2024-04-30 1:49PM EDT | 172.50 | 0.71 | 0.72 | 0.72 | +0.29 | +67.44% | 14,282 | 5,687 | 59.62% |
| TSLA240503P00175000 | 2024-04-30 1:49PM EDT | 175.00 | 1.04 | 1.03 | 1.05 | +0.47 | +81.03% | 41,169 | 14,910 | 57.84% |
| TSLA240503P00177500 | 2024-04-30 1:48PM EDT | 177.50 | 1.50 | 1.50 | 1.52 | +0.71 | +89.87% | 25,606 | 8,282 | 56.57% |
| TSLA240503P00180000 | 2024-04-30 1:49PM EDT | 180.00 | 2.17 | 2.16 | 2.18 | +1.07 | +96.40% | 77,603 | 22,649 | 55.69% |
| TSLA240503P00182500 | 2024-04-30 1:49PM EDT | 182.50 | 3.10 | 3.05 | 3.10 | +1.57 | +102.61% | 60,028 | 5,386 | 55.42% |
| TSLA240503P00185000 | 2024-04-30 1:49PM EDT | 185.00 | 4.25 | 4.15 | 4.25 | +2.13 | +100.47% | 75,854 | 15,539 | 55.05% |
| TSLA240503P00187500 | 2024-04-30 1:47PM EDT | 187.50 | 5.69 | 5.60 | 5.65 | +2.80 | +96.89% | 34,444 | 9,511 | 55.59% |
| TSLA240503P00190000 | 2024-04-30 1:47PM EDT | 190.00 | 7.40 | 7.25 | 7.40 | +3.55 | +92.21% | 28,358 | 27,590 | 56.96% |
| TSLA240503P00192500 | 2024-04-30 1:48PM EDT | 192.50 | 9.25 | 9.05 | 9.40 | +4.25 | +85.00% | 5,807 | 9,059 | 58.62% |
| TSLA240503P00195000 | 2024-04-30 1:48PM EDT | 195.00 | 11.32 | 11.15 | 11.50 | +4.95 | +80.36% | 4,817 | 12,465 | 61.28% |
| TSLA240503P00197500 | 2024-04-30 1:09PM EDT | 197.50 | 12.90 | 13.30 | 13.60 | +4.90 | +61.25% | 1,089 | 2,171 | 62.48% |
| TSLA240503P00200000 | 2024-04-30 1:37PM EDT | 200.00 | 15.43 | 15.45 | 15.70 | +5.86 | +61.23% | 1,685 | 3,740 | 61.33% |
| TSLA240503P00205000 | 2024-04-30 1:45PM EDT | 205.00 | 20.15 | 20.30 | 20.70 | +6.90 | +52.08% | 3,590 | 2,846 | 72.46% |
| TSLA240503P00210000 | 2024-04-30 1:13PM EDT | 210.00 | 25.25 | 24.85 | 25.50 | +7.85 | +45.11% | 781 | 3,709 | 71.78% |
| TSLA240503P00215000 | 2024-04-30 12:46PM EDT | 215.00 | 31.01 | 29.60 | 30.55 | +9.65 | +45.18% | 250 | 275 | 76.07% |
| TSLA240503P00220000 | 2024-04-30 1:45PM EDT | 220.00 | 35.00 | 34.35 | 35.30 | +8.90 | +34.10% | 58 | 121 | 98.83% |
| TSLA240503P00225000 | 2024-04-30 11:31AM EDT | 225.00 | 40.28 | 39.55 | 40.65 | +9.03 | +28.90% | 67 | 81 | 96.48% |
| TSLA240503P00230000 | 2024-04-30 1:43PM EDT | 230.00 | 45.14 | 44.40 | 45.30 | +6.38 | +16.46% | 40 | 38 | 118.36% |
| TSLA240503P00235000 | 2024-04-30 1:44PM EDT | 235.00 | 50.00 | 49.40 | 50.75 | +9.90 | +24.69% | 6 | 7 | 111.72% |
| TSLA240503P00240000 | 2024-04-30 12:30PM EDT | 240.00 | 55.80 | 54.55 | 55.80 | +7.40 | +15.29% | 14 | 26 | 128.22% |
| TSLA240503P00245000 | 2024-04-29 12:38PM EDT | 245.00 | 49.16 | 59.50 | 60.65 | 0.00 | - | 2 | 9 | 127.73% |
| TSLA240503P00250000 | 2024-04-30 1:11PM EDT | 250.00 | 64.80 | 64.55 | 65.75 | +7.90 | +13.88% | 7 | 8 | 142.38% |
| TSLA240503P00300000 | 2024-04-30 11:43AM EDT | 300.00 | 116.70 | 114.40 | 115.70 | -22.40 | -16.10% | 1 | 0 | 197.66% |
| TSLA240503P00350000 | 2024-04-25 2:16PM EDT | 350.00 | 183.40 | 164.20 | 165.40 | 0.00 | - | - | 0 | 291.02% |
| TSLA240503P00355000 | 2024-04-19 2:47PM EDT | 355.00 | 208.03 | 169.50 | 170.75 | 0.00 | - | 8 | 0 | 266.60% |
