La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0675 -0,0050 (-0,47 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 007,80 -3 030,47 (-5,13 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00005000 | 2024-04-26 11:45AM EDT | 5.00 | 166.32 | 178.70 | 179.45 | 0.00 | - | 1 | 95 | 960.16% |
| TSLA240517C00010000 | 2024-04-24 3:39PM EDT | 10.00 | 151.91 | 173.45 | 174.35 | 0.00 | - | 3 | 35 | 698.05% |
| TSLA240517C00015000 | 2024-03-12 10:24AM EDT | 15.00 | 160.05 | 154.35 | 154.75 | 0.00 | - | 5 | 6 | 0.00% |
| TSLA240517C00020000 | 2024-04-25 10:01AM EDT | 20.00 | 142.35 | 163.85 | 164.50 | 0.00 | - | 6 | 25 | 551.17% |
| TSLA240517C00025000 | 2024-04-24 3:44PM EDT | 25.00 | 137.20 | 159.00 | 159.55 | 0.00 | - | 1 | 5 | 502.54% |
| TSLA240517C00030000 | 2024-04-12 3:08PM EDT | 30.00 | 141.42 | 153.85 | 154.65 | 0.00 | - | 50 | 58 | 453.13% |
| TSLA240517C00035000 | 2024-01-19 4:42PM EDT | 35.00 | 176.50 | 164.35 | 166.65 | 0.00 | - | 4 | 3 | 1,019.19% |
| TSLA240517C00040000 | 2024-01-22 4:59PM EDT | 40.00 | 169.49 | 154.85 | 155.65 | 0.00 | - | - | 2 | 768.60% |
| TSLA240517C00045000 | 2024-04-18 9:46AM EDT | 45.00 | 104.58 | 139.05 | 139.85 | 0.00 | - | 1 | 3 | 365.04% |
| TSLA240517C00050000 | 2024-04-30 9:37AM EDT | 50.00 | 137.87 | 133.75 | 134.70 | -6.90 | -4.77% | 2 | 22 | 325.39% |
| TSLA240517C00055000 | 2024-04-29 1:42PM EDT | 55.00 | 140.12 | 128.60 | 129.55 | 0.00 | - | 5 | 24 | 293.36% |
| TSLA240517C00060000 | 2024-04-30 11:24AM EDT | 60.00 | 125.24 | 123.80 | 124.85 | -9.72 | -7.20% | 3 | 24 | 287.50% |
| TSLA240517C00065000 | 2024-04-29 3:41PM EDT | 65.00 | 128.65 | 118.95 | 119.80 | 0.00 | - | 13 | 26 | 270.80% |
| TSLA240517C00070000 | 2024-04-22 2:14PM EDT | 70.00 | 72.46 | 113.60 | 114.65 | 0.00 | - | 3 | 30 | 241.02% |
| TSLA240517C00075000 | 2024-04-29 1:45PM EDT | 75.00 | 120.37 | 108.60 | 109.45 | 0.00 | - | 1 | 10 | 220.12% |
| TSLA240517C00080000 | 2024-04-26 10:02AM EDT | 80.00 | 87.90 | 104.20 | 104.90 | 0.00 | - | 14 | 24 | 227.83% |
| TSLA240517C00085000 | 2024-04-23 1:28PM EDT | 85.00 | 102.80 | 98.85 | 99.75 | +41.54 | +67.81% | 2 | 71 | 203.81% |
| TSLA240517C00090000 | 2024-04-24 9:40AM EDT | 90.00 | 70.00 | 94.00 | 94.95 | 0.00 | - | 1 | 83 | 196.58% |
| TSLA240517C00095000 | 2024-04-30 10:02AM EDT | 95.00 | 93.67 | 89.15 | 89.80 | +1.97 | +2.15% | 6 | 124 | 183.50% |
| TSLA240517C00100000 | 2024-04-30 3:41PM EDT | 100.00 | 84.50 | 84.25 | 85.00 | -10.76 | -11.30% | 3 | 358 | 175.49% |
| TSLA240517C00105000 | 2024-04-30 12:33PM EDT | 105.00 | 79.91 | 78.75 | 79.70 | +24.71 | +44.76% | 22 | 127 | 151.66% |
| TSLA240517C00110000 | 2024-04-30 11:24AM EDT | 110.00 | 75.42 | 74.15 | 75.00 | -8.00 | -9.59% | 4 | 271 | 150.54% |
| TSLA240517C00115000 | 2024-04-29 12:17PM EDT | 115.00 | 83.05 | 68.75 | 69.75 | 0.00 | - | 4 | 309 | 131.01% |
| TSLA240517C00120000 | 2024-04-29 3:08PM EDT | 120.00 | 68.70 | 64.20 | 65.00 | -3.75 | -5.18% | 20 | 771 | 129.49% |
| TSLA240517C00125000 | 2024-04-30 3:22PM EDT | 125.00 | 58.57 | 58.90 | 59.95 | -11.94 | -16.93% | 2 | 605 | 115.33% |
| TSLA240517C00130000 | 2024-04-30 11:24AM EDT | 130.00 | 55.55 | 53.90 | 54.80 | -7.17 | -11.43% | 5 | 992 | 103.98% |
| TSLA240517C00135000 | 2024-04-30 3:35PM EDT | 135.00 | 49.50 | 49.10 | 49.90 | -8.65 | -14.88% | 195 | 1,136 | 97.66% |
| TSLA240517C00136000 | 2024-04-29 1:09PM EDT | 136.00 | 58.24 | 48.25 | 49.05 | 0.00 | - | 26 | 54 | 98.58% |
| TSLA240517C00137000 | 2024-04-30 10:52AM EDT | 137.00 | 50.00 | 47.40 | 48.15 | -1.00 | -1.96% | 4 | 145 | 98.88% |
| TSLA240517C00138000 | 2024-04-29 12:23PM EDT | 138.00 | 61.20 | 46.25 | 47.05 | 0.00 | - | 5 | 265 | 94.78% |
| TSLA240517C00139000 | 2024-04-29 2:37PM EDT | 139.00 | 53.60 | 45.30 | 46.05 | 0.00 | - | 3 | 352 | 93.34% |
| TSLA240517C00140000 | 2024-04-30 3:32PM EDT | 140.00 | 44.32 | 44.05 | 45.00 | -9.18 | -17.16% | 213 | 6,352 | 88.82% |
| TSLA240517C00141000 | 2024-04-29 2:31PM EDT | 141.00 | 52.59 | 43.40 | 44.10 | 0.00 | - | 6 | 464 | 90.82% |
| TSLA240517C00142000 | 2024-04-30 11:42AM EDT | 142.00 | 42.40 | 42.35 | 43.15 | -12.60 | -22.91% | 5 | 791 | 88.92% |
| TSLA240517C00143000 | 2024-04-30 9:54AM EDT | 143.00 | 46.30 | 41.35 | 42.15 | -3.60 | -7.21% | 2 | 737 | 87.04% |
| TSLA240517C00144000 | 2024-04-30 1:36PM EDT | 144.00 | 42.00 | 40.10 | 41.05 | -7.65 | -15.41% | 5 | 1,235 | 82.32% |
| TSLA240517C00145000 | 2024-04-30 3:40PM EDT | 145.00 | 40.05 | 39.00 | 39.95 | -8.70 | -17.85% | 143 | 3,376 | 78.83% |
| TSLA240517C00146000 | 2024-04-30 12:11PM EDT | 146.00 | 39.32 | 38.70 | 39.45 | -7.77 | -16.50% | 83 | 561 | 86.18% |
| TSLA240517C00147000 | 2024-04-29 2:31PM EDT | 147.00 | 46.79 | 37.60 | 38.25 | 0.00 | - | 18 | 560 | 82.15% |
| TSLA240517C00148000 | 2024-04-30 2:16PM EDT | 148.00 | 38.25 | 36.45 | 37.40 | -6.88 | -15.24% | 16 | 480 | 80.27% |
| TSLA240517C00149000 | 2024-04-30 10:47AM EDT | 149.00 | 37.34 | 35.80 | 36.40 | -10.37 | -21.74% | 5 | 425 | 80.76% |
| TSLA240517C00150000 | 2024-04-30 3:49PM EDT | 150.00 | 35.40 | 34.35 | 35.20 | -9.00 | -20.27% | 449 | 18,794 | 74.41% |
| TSLA240517C00152500 | 2024-04-30 2:57PM EDT | 152.50 | 32.80 | 32.15 | 32.80 | -9.46 | -22.39% | 14 | 930 | 72.49% |
| TSLA240517C00155000 | 2024-04-30 3:41PM EDT | 155.00 | 30.36 | 29.90 | 30.80 | -10.64 | -25.95% | 180 | 9,873 | 72.31% |
| TSLA240517C00157500 | 2024-04-30 3:50PM EDT | 157.50 | 28.55 | 27.80 | 28.25 | -7.29 | -20.34% | 20 | 1,871 | 69.39% |
| TSLA240517C00160000 | 2024-04-30 3:34PM EDT | 160.00 | 25.35 | 25.55 | 26.00 | -10.10 | -28.49% | 186 | 14,909 | 66.99% |
| TSLA240517C00162500 | 2024-04-30 3:50PM EDT | 162.50 | 24.04 | 23.50 | 23.70 | -8.90 | -27.02% | 87 | 1,872 | 65.03% |
| TSLA240517C00165000 | 2024-04-30 3:53PM EDT | 165.00 | 21.25 | 21.35 | 21.50 | -9.35 | -30.56% | 782 | 14,586 | 62.68% |
| TSLA240517C00167500 | 2024-04-30 3:22PM EDT | 167.50 | 18.43 | 19.15 | 19.35 | -10.17 | -35.56% | 251 | 2,545 | 59.99% |
| TSLA240517C00170000 | 2024-04-30 3:54PM EDT | 170.00 | 17.25 | 17.30 | 17.45 | -9.20 | -34.51% | 698 | 27,170 | 59.23% |
| TSLA240517C00172500 | 2024-04-30 3:53PM EDT | 172.50 | 15.30 | 15.40 | 15.60 | -9.15 | -37.42% | 359 | 1,629 | 57.89% |
| TSLA240517C00175000 | 2024-04-30 3:47PM EDT | 175.00 | 13.71 | 13.50 | 13.65 | -8.73 | -38.90% | 2,647 | 39,942 | 55.64% |
| TSLA240517C00180000 | 2024-04-30 3:53PM EDT | 180.00 | 10.50 | 10.40 | 10.50 | -8.25 | -44.12% | 3,314 | 16,890 | 54.18% |
| TSLA240517C00185000 | 2024-04-30 3:53PM EDT | 185.00 | 7.80 | 7.75 | 7.85 | -7.60 | -49.10% | 12,143 | 17,539 | 52.94% |
| TSLA240517C00190000 | 2024-04-30 3:55PM EDT | 190.00 | 5.63 | 5.70 | 5.80 | -6.78 | -54.55% | 15,136 | 11,375 | 52.65% |
| TSLA240517C00195000 | 2024-04-30 3:53PM EDT | 195.00 | 4.20 | 4.20 | 4.30 | -5.75 | -57.79% | 8,157 | 15,987 | 53.22% |
| TSLA240517C00200000 | 2024-04-30 3:54PM EDT | 200.00 | 3.10 | 2.98 | 3.05 | -4.89 | -61.20% | 16,720 | 30,401 | 53.15% |
| TSLA240517C00205000 | 2024-04-30 3:53PM EDT | 205.00 | 2.17 | 2.12 | 2.17 | -4.20 | -65.22% | 5,455 | 9,737 | 53.59% |
| TSLA240517C00210000 | 2024-04-30 3:52PM EDT | 210.00 | 1.55 | 1.54 | 1.58 | -3.54 | -69.55% | 7,055 | 9,989 | 54.61% |
| TSLA240517C00215000 | 2024-04-30 3:51PM EDT | 215.00 | 1.17 | 1.13 | 1.17 | -2.93 | -71.46% | 3,025 | 10,012 | 55.84% |
| TSLA240517C00220000 | 2024-04-30 3:54PM EDT | 220.00 | 0.85 | 0.82 | 0.85 | -2.41 | -74.38% | 7,474 | 22,615 | 56.81% |
| TSLA240517C00225000 | 2024-04-30 3:43PM EDT | 225.00 | 0.61 | 0.61 | 0.63 | -2.05 | -77.07% | 6,135 | 6,251 | 58.03% |
| TSLA240517C00230000 | 2024-04-30 3:50PM EDT | 230.00 | 0.49 | 0.46 | 0.47 | -1.64 | -77.00% | 3,366 | 12,723 | 59.28% |
| TSLA240517C00235000 | 2024-04-30 3:48PM EDT | 235.00 | 0.38 | 0.36 | 0.37 | -1.36 | -78.16% | 1,773 | 8,072 | 60.94% |
| TSLA240517C00240000 | 2024-04-30 3:48PM EDT | 240.00 | 0.30 | 0.30 | 0.31 | -1.15 | -79.31% | 2,890 | 7,590 | 63.09% |
| TSLA240517C00245000 | 2024-04-30 3:41PM EDT | 245.00 | 0.24 | 0.24 | 0.25 | -0.95 | -79.83% | 376 | 5,559 | 64.75% |
| TSLA240517C00250000 | 2024-04-30 3:50PM EDT | 250.00 | 0.21 | 0.19 | 0.20 | -0.78 | -78.79% | 3,868 | 16,098 | 66.11% |
| TSLA240517C00255000 | 2024-04-30 3:51PM EDT | 255.00 | 0.17 | 0.16 | 0.18 | -0.64 | -79.01% | 896 | 6,945 | 68.26% |
| TSLA240517C00260000 | 2024-04-30 3:51PM EDT | 260.00 | 0.15 | 0.14 | 0.16 | -0.55 | -78.57% | 3,046 | 6,969 | 70.41% |
| TSLA240517C00265000 | 2024-04-30 3:20PM EDT | 265.00 | 0.12 | 0.12 | 0.14 | -0.47 | -79.66% | 725 | 2,870 | 72.27% |
| TSLA240517C00270000 | 2024-04-30 3:47PM EDT | 270.00 | 0.12 | 0.10 | 0.12 | -0.40 | -76.92% | 290 | 3,407 | 73.83% |
| TSLA240517C00275000 | 2024-04-30 3:50PM EDT | 275.00 | 0.11 | 0.10 | 0.11 | -0.34 | -75.56% | 283 | 4,022 | 76.37% |
| TSLA240517C00280000 | 2024-04-30 2:41PM EDT | 280.00 | 0.11 | 0.08 | 0.10 | -0.28 | -71.79% | 395 | 4,311 | 77.73% |
| TSLA240517C00285000 | 2024-04-30 3:06PM EDT | 285.00 | 0.09 | 0.08 | 0.09 | -0.27 | -75.00% | 1,207 | 2,774 | 80.08% |
| TSLA240517C00290000 | 2024-04-30 3:29PM EDT | 290.00 | 0.08 | 0.07 | 0.08 | -0.25 | -75.76% | 1,391 | 2,072 | 81.64% |
| TSLA240517C00295000 | 2024-04-30 3:33PM EDT | 295.00 | 0.08 | 0.07 | 0.08 | -0.21 | -72.41% | 1,009 | 1,685 | 84.18% |
| TSLA240517C00300000 | 2024-04-30 3:48PM EDT | 300.00 | 0.07 | 0.06 | 0.07 | -0.18 | -72.00% | 1,759 | 11,386 | 85.35% |
| TSLA240517C00305000 | 2024-04-30 2:14PM EDT | 305.00 | 0.08 | 0.06 | 0.07 | -0.16 | -66.67% | 141 | 2,192 | 87.89% |
| TSLA240517C00310000 | 2024-04-30 3:53PM EDT | 310.00 | 0.06 | 0.06 | 0.07 | -0.16 | -69.57% | 112 | 1,515 | 90.23% |
| TSLA240517C00315000 | 2024-04-30 3:12PM EDT | 315.00 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 45 | 2,604 | 91.02% |
| TSLA240517C00320000 | 2024-04-30 11:20AM EDT | 320.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 147 | 3,438 | 93.36% |
| TSLA240517C00325000 | 2024-04-30 3:46PM EDT | 325.00 | 0.05 | 0.04 | 0.06 | -0.13 | -72.22% | 1,154 | 2,364 | 94.53% |
| TSLA240517C00330000 | 2024-04-30 1:30PM EDT | 330.00 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 57 | 1,641 | 95.70% |
| TSLA240517C00335000 | 2024-04-30 12:23PM EDT | 335.00 | 0.06 | 0.04 | 0.05 | -0.09 | -60.00% | 171 | 1,283 | 98.05% |
| TSLA240517C00340000 | 2024-04-30 12:13PM EDT | 340.00 | 0.06 | 0.03 | 0.05 | -0.09 | -60.00% | 4,050 | 5,238 | 98.83% |
| TSLA240517C00345000 | 2024-04-30 10:59AM EDT | 345.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 67 | 626 | 101.17% |
| TSLA240517C00350000 | 2024-04-30 2:36PM EDT | 350.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 40 | 2,095 | 103.13% |
| TSLA240517C00355000 | 2024-04-30 9:31AM EDT | 355.00 | 0.05 | 0.03 | 0.04 | -0.07 | -58.33% | 16 | 435 | 103.91% |
| TSLA240517C00360000 | 2024-04-30 2:37PM EDT | 360.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 47 | 1,765 | 105.47% |
| TSLA240517C00365000 | 2024-04-30 10:39AM EDT | 365.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 66 | 1,009 | 106.25% |
| TSLA240517C00370000 | 2024-04-30 3:46PM EDT | 370.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 175 | 1,607 | 107.81% |
| TSLA240517C00375000 | 2024-04-30 9:58AM EDT | 375.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 10 | 513 | 109.38% |
| TSLA240517C00380000 | 2024-04-30 3:22PM EDT | 380.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 2 | 2,697 | 111.72% |
| TSLA240517C00385000 | 2024-04-30 9:41AM EDT | 385.00 | 0.04 | 0.02 | 0.03 | -0.05 | -55.56% | 1 | 501 | 111.72% |
| TSLA240517C00390000 | 2024-04-29 3:05PM EDT | 390.00 | 0.05 | 0.02 | 0.03 | -0.02 | -28.57% | 4 | 710 | 113.28% |
| TSLA240517C00395000 | 2024-04-30 11:19AM EDT | 395.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 821 | 1,090 | 114.84% |
| TSLA240517C00400000 | 2024-04-30 3:54PM EDT | 400.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 58 | 3,946 | 116.41% |
| TSLA240517C00410000 | 2024-04-30 2:31PM EDT | 410.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 2 | 506 | 117.19% |
| TSLA240517C00420000 | 2024-04-30 2:50PM EDT | 420.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 6 | 1,345 | 120.31% |
| TSLA240517C00430000 | 2024-04-29 1:16PM EDT | 430.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 242 | 578 | 120.31% |
| TSLA240517C00440000 | 2024-04-30 11:56AM EDT | 440.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 133 | 951 | 123.44% |
| TSLA240517C00450000 | 2024-04-30 1:29PM EDT | 450.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 7 | 1,410 | 126.56% |
| TSLA240517C00460000 | 2024-04-30 12:14PM EDT | 460.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 27 | 3,205 | 129.69% |
| TSLA240517C00470000 | 2024-04-30 11:52AM EDT | 470.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 3 | 1,604 | 128.13% |
| TSLA240517C00480000 | 2024-04-30 3:55PM EDT | 480.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 854 | 7,721 | 134.38% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00005000 | 2024-04-25 2:04PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 500.00% |
| TSLA240517P00015000 | 2024-04-22 11:25AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 20 | 337.50% |
| TSLA240517P00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 300.00% |
| TSLA240517P00025000 | 2024-04-22 11:25AM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 589 | 275.00% |
| TSLA240517P00030000 | 2024-04-22 11:25AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 250.00% |
| TSLA240517P00035000 | 2024-04-22 11:23AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 681 | 2,601 | 225.00% |
| TSLA240517P00040000 | 2024-04-24 1:27PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,046 | 206.25% |
| TSLA240517P00045000 | 2024-04-24 9:40AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,303 | 193.75% |
| TSLA240517P00050000 | 2024-04-29 3:11PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,151 | 178.13% |
| TSLA240517P00055000 | 2024-04-25 11:12AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 637 | 1,870 | 165.63% |
| TSLA240517P00060000 | 2024-04-26 3:36PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 4,881 | 153.13% |
| TSLA240517P00065000 | 2024-04-29 11:10AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,538 | 143.75% |
| TSLA240517P00070000 | 2024-04-30 11:04AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,490 | 131.25% |
| TSLA240517P00075000 | 2024-04-30 11:04AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,315 | 125.00% |
| TSLA240517P00080000 | 2024-04-30 11:04AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,954 | 115.63% |
| TSLA240517P00085000 | 2024-04-30 1:48PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,237 | 106.25% |
| TSLA240517P00090000 | 2024-04-30 10:58AM EDT | 90.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 125 | 4,311 | 109.38% |
| TSLA240517P00095000 | 2024-04-30 3:46PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 62 | 2,188 | 101.56% |
| TSLA240517P00100000 | 2024-04-30 2:31PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 314 | 18,627 | 98.44% |
| TSLA240517P00105000 | 2024-04-30 3:46PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 432 | 9,153 | 91.41% |
| TSLA240517P00110000 | 2024-04-30 3:22PM EDT | 110.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 385 | 10,435 | 87.11% |
| TSLA240517P00115000 | 2024-04-30 3:50PM EDT | 115.00 | 0.04 | 0.03 | 0.05 | -0.03 | -37.50% | 143 | 9,312 | 81.25% |
| TSLA240517P00120000 | 2024-04-30 3:21PM EDT | 120.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 806 | 29,211 | 76.95% |
| TSLA240517P00125000 | 2024-04-30 3:42PM EDT | 125.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 277 | 10,251 | 72.46% |
| TSLA240517P00130000 | 2024-04-30 3:37PM EDT | 130.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 557 | 15,781 | 68.36% |
| TSLA240517P00135000 | 2024-04-30 3:46PM EDT | 135.00 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 418 | 8,640 | 64.36% |
| TSLA240517P00136000 | 2024-04-30 1:58PM EDT | 136.00 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 702 | 933 | 63.97% |
| TSLA240517P00137000 | 2024-04-30 2:57PM EDT | 137.00 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 13 | 503 | 63.28% |
| TSLA240517P00138000 | 2024-04-30 2:54PM EDT | 138.00 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 21 | 876 | 62.11% |
| TSLA240517P00139000 | 2024-04-30 3:55PM EDT | 139.00 | 0.17 | 0.17 | 0.18 | -0.04 | -19.05% | 36 | 2,377 | 61.62% |
| TSLA240517P00140000 | 2024-04-30 3:54PM EDT | 140.00 | 0.19 | 0.18 | 0.19 | +0.02 | +11.76% | 745 | 21,527 | 60.74% |
| TSLA240517P00141000 | 2024-04-30 12:07PM EDT | 141.00 | 0.22 | 0.19 | 0.21 | 0.00 | - | 21 | 1,079 | 60.16% |
| TSLA240517P00142000 | 2024-04-30 3:47PM EDT | 142.00 | 0.22 | 0.21 | 0.22 | +0.01 | +4.76% | 268 | 1,445 | 59.38% |
| TSLA240517P00143000 | 2024-04-30 3:29PM EDT | 143.00 | 0.25 | 0.23 | 0.25 | +0.04 | +19.05% | 181 | 1,024 | 59.08% |
| TSLA240517P00144000 | 2024-04-30 3:02PM EDT | 144.00 | 0.27 | 0.25 | 0.27 | +0.05 | +22.73% | 174 | 642 | 58.50% |
| TSLA240517P00145000 | 2024-04-30 3:55PM EDT | 145.00 | 0.30 | 0.28 | 0.30 | +0.05 | +21.74% | 701 | 15,412 | 58.20% |
| TSLA240517P00146000 | 2024-04-30 3:34PM EDT | 146.00 | 0.32 | 0.30 | 0.31 | +0.03 | +10.34% | 54 | 491 | 57.23% |
| TSLA240517P00147000 | 2024-04-30 3:47PM EDT | 147.00 | 0.33 | 0.34 | 0.35 | +0.04 | +13.79% | 64 | 1,417 | 57.13% |
| TSLA240517P00148000 | 2024-04-30 3:49PM EDT | 148.00 | 0.37 | 0.35 | 0.37 | +0.09 | +32.14% | 141 | 1,038 | 56.10% |
| TSLA240517P00149000 | 2024-04-30 3:43PM EDT | 149.00 | 0.39 | 0.40 | 0.42 | +0.06 | +18.18% | 78 | 763 | 56.06% |
| TSLA240517P00150000 | 2024-04-30 3:53PM EDT | 150.00 | 0.44 | 0.42 | 0.44 | +0.08 | +22.22% | 3,920 | 41,654 | 55.08% |
| TSLA240517P00152500 | 2024-04-30 2:47PM EDT | 152.50 | 0.55 | 0.53 | 0.55 | +0.10 | +22.22% | 125 | 1,627 | 53.91% |
| TSLA240517P00155000 | 2024-04-30 3:51PM EDT | 155.00 | 0.66 | 0.67 | 0.69 | +0.14 | +26.92% | 709 | 18,807 | 52.83% |
| TSLA240517P00157500 | 2024-04-30 3:38PM EDT | 157.50 | 0.89 | 0.85 | 0.87 | +0.21 | +30.88% | 382 | 2,152 | 51.86% |
| TSLA240517P00160000 | 2024-04-30 3:50PM EDT | 160.00 | 1.02 | 1.05 | 1.09 | +0.24 | +30.77% | 3,353 | 25,536 | 50.76% |
| TSLA240517P00162500 | 2024-04-30 3:55PM EDT | 162.50 | 1.40 | 1.33 | 1.36 | +0.41 | +41.41% | 1,343 | 3,949 | 50.05% |
| TSLA240517P00165000 | 2024-04-30 3:53PM EDT | 165.00 | 1.69 | 1.69 | 1.73 | +0.47 | +41.23% | 2,755 | 15,164 | 49.51% |
| TSLA240517P00167500 | 2024-04-30 3:46PM EDT | 167.50 | 2.12 | 2.18 | 2.22 | +0.57 | +36.77% | 759 | 1,298 | 49.35% |
| TSLA240517P00170000 | 2024-04-30 3:54PM EDT | 170.00 | 2.65 | 2.58 | 2.64 | +0.82 | +45.56% | 9,780 | 32,725 | 47.83% |
| TSLA240517P00172500 | 2024-04-30 3:51PM EDT | 172.50 | 3.20 | 3.30 | 3.40 | +0.95 | +42.22% | 1,467 | 1,584 | 48.29% |
| TSLA240517P00175000 | 2024-04-30 3:53PM EDT | 175.00 | 3.99 | 3.95 | 4.05 | +1.26 | +45.99% | 3,762 | 18,774 | 47.11% |
| TSLA240517P00180000 | 2024-04-30 3:51PM EDT | 180.00 | 5.55 | 5.80 | 5.90 | +1.56 | +39.10% | 7,036 | 17,432 | 46.17% |
| TSLA240517P00185000 | 2024-04-30 3:53PM EDT | 185.00 | 8.20 | 8.15 | 8.25 | +2.60 | +46.43% | 11,650 | 17,073 | 45.13% |
| TSLA240517P00190000 | 2024-04-30 3:54PM EDT | 190.00 | 11.15 | 11.00 | 11.15 | +3.45 | +45.39% | 14,241 | 15,041 | 44.19% |
| TSLA240517P00195000 | 2024-04-30 3:48PM EDT | 195.00 | 14.55 | 14.55 | 14.80 | +4.28 | +41.67% | 3,084 | 8,347 | 45.00% |
| TSLA240517P00200000 | 2024-04-30 3:39PM EDT | 200.00 | 18.75 | 18.10 | 18.50 | +5.55 | +42.05% | 866 | 7,717 | 42.94% |
| TSLA240517P00205000 | 2024-04-30 3:40PM EDT | 205.00 | 22.62 | 22.20 | 22.85 | +5.92 | +35.45% | 90 | 4,737 | 43.38% |
| TSLA240517P00210000 | 2024-04-30 1:15PM EDT | 210.00 | 26.05 | 26.75 | 27.35 | +5.44 | +26.39% | 371 | 2,210 | 42.70% |
| TSLA240517P00215000 | 2024-04-30 3:31PM EDT | 215.00 | 31.86 | 31.45 | 32.30 | +8.08 | +33.98% | 43 | 590 | 47.27% |
| TSLA240517P00220000 | 2024-04-30 3:07PM EDT | 220.00 | 36.57 | 36.15 | 36.75 | +6.88 | +23.17% | 45 | 211 | 33.20% |
| TSLA240517P00225000 | 2024-04-30 11:32AM EDT | 225.00 | 41.75 | 40.60 | 41.35 | +7.87 | +23.23% | 3 | 51 | 0.00% |
| TSLA240517P00230000 | 2024-04-29 3:41PM EDT | 230.00 | 41.00 | 45.60 | 46.45 | +3.12 | +8.24% | 1 | 83 | 0.00% |
| TSLA240517P00235000 | 2024-04-30 11:50AM EDT | 235.00 | 51.62 | 50.20 | 51.45 | +10.77 | +26.36% | 10 | 290 | 0.00% |
| TSLA240517P00240000 | 2024-04-30 11:50AM EDT | 240.00 | 56.53 | 54.95 | 55.95 | +11.03 | +24.24% | 10 | 383 | 0.00% |
| TSLA240517P00245000 | 2024-04-26 3:49PM EDT | 245.00 | 77.35 | 60.10 | 61.65 | 0.00 | - | 71 | 30 | 0.00% |
| TSLA240517P00250000 | 2024-04-30 10:00AM EDT | 250.00 | 61.00 | 65.30 | 66.65 | +3.50 | +6.09% | 3 | 18 | 0.00% |
| TSLA240517P00255000 | 2024-04-26 3:57PM EDT | 255.00 | 86.42 | 70.10 | 71.50 | 0.00 | - | 5 | 9 | 0.00% |
| TSLA240517P00260000 | 2024-04-29 2:59PM EDT | 260.00 | 67.03 | 75.35 | 77.20 | 0.00 | - | 15 | 24 | 84.08% |
| TSLA240517P00265000 | 2024-04-29 3:02PM EDT | 265.00 | 73.16 | 80.25 | 81.90 | 0.00 | - | 30 | 31 | 75.59% |
| TSLA240517P00270000 | 2024-04-29 12:43PM EDT | 270.00 | 75.50 | 85.10 | 86.45 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240517P00275000 | 2024-04-17 3:55PM EDT | 275.00 | 118.87 | 89.95 | 91.45 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240517P00280000 | 2024-04-10 10:54AM EDT | 280.00 | 108.50 | 95.25 | 96.95 | 0.00 | - | 50 | 0 | 87.79% |
| TSLA240517P00285000 | 2024-04-29 9:52AM EDT | 285.00 | 99.00 | 100.05 | 101.60 | 0.00 | - | 10 | 1 | 0.00% |
| TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 290.00 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 236.40% |
| TSLA240517P00295000 | 2024-02-22 10:30AM EDT | 295.00 | 101.55 | 123.65 | 124.75 | 0.00 | - | 1 | 0 | 241.09% |
| TSLA240517P00300000 | 2024-04-30 3:44PM EDT | 300.00 | 116.11 | 115.10 | 116.40 | -23.29 | -16.71% | 3 | 3 | 0.00% |
| TSLA240517P00305000 | 2024-04-30 11:29AM EDT | 305.00 | 120.91 | 120.10 | 121.75 | -15.59 | -11.42% | 1 | 1 | 81.64% |
| TSLA240517P00310000 | 2024-04-24 3:54PM EDT | 310.00 | 147.57 | 125.10 | 126.45 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00315000 | 2024-04-19 3:53PM EDT | 315.00 | 168.27 | 130.05 | 131.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 320.00 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 325.00 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 330.00 | 155.01 | 145.10 | 146.40 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00335000 | 2024-02-26 4:58PM EDT | 335.00 | 135.56 | 153.10 | 155.85 | 0.00 | - | 4 | 0 | 179.30% |
| TSLA240517P00340000 | 2024-01-30 11:01AM EDT | 340.00 | 147.08 | 139.00 | 139.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00345000 | 2023-12-07 4:38PM EDT | 345.00 | 105.10 | 106.85 | 108.85 | 0.00 | - | 10 | 8 | 0.00% |
| TSLA240517P00350000 | 2024-04-03 3:49PM EDT | 350.00 | 181.75 | 165.15 | 166.95 | 0.00 | - | 6 | 0 | 124.90% |
| TSLA240517P00355000 | 2024-01-19 11:08AM EDT | 355.00 | 145.00 | 154.45 | 155.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00360000 | 2024-04-15 3:58PM EDT | 360.00 | 198.13 | 175.10 | 176.40 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00365000 | 2024-04-15 3:58PM EDT | 365.00 | 203.16 | 180.15 | 181.95 | 0.00 | - | 2 | 0 | 131.64% |
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 370.00 | 194.26 | 222.20 | 223.65 | 0.00 | - | 1 | 0 | 460.77% |
| TSLA240517P00375000 | 2024-02-07 10:38AM EDT | 375.00 | 187.18 | 192.60 | 194.40 | 0.00 | - | 4 | 0 | 185.69% |
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 380.00 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00385000 | 2023-12-01 4:53PM EDT | 385.00 | 146.65 | 135.05 | 138.10 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 390.00 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240517P00395000 | 2023-09-29 1:05PM EDT | 395.00 | 146.75 | 186.10 | 190.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00400000 | 2024-04-01 3:55PM EDT | 400.00 | 225.04 | 215.20 | 216.95 | 0.00 | - | 3 | 0 | 146.09% |
| TSLA240517P00410000 | 2023-10-05 2:04PM EDT | 410.00 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00420000 | 2023-12-15 12:51PM EDT | 420.00 | 168.20 | 199.95 | 202.20 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240517P00430000 | 2023-10-05 2:02PM EDT | 430.00 | 169.65 | 206.90 | 213.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00440000 | 2023-11-15 11:53AM EDT | 440.00 | 194.58 | 188.40 | 190.25 | 0.00 | - | 246 | 0 | 0.00% |
| TSLA240517P00460000 | 2024-02-23 10:46AM EDT | 460.00 | 263.40 | 288.65 | 289.65 | 0.00 | - | 2 | 0 | 349.94% |
| TSLA240517P00480000 | 2024-02-07 10:35AM EDT | 480.00 | 292.20 | 297.50 | 299.40 | 0.00 | - | - | 0 | 230.81% |
