La bourse est fermée
Dow Jones
37 987,47 -398,62 (-1,04 %) Nasdaq
15 817,82 -165,26 (-1,03 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0679 -0,0046 (-0,43 %) 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 12:35PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260116C00005000 | 2024-04-30 9:55AM EDT | 5.00 | 186.00 | 179.75 | 181.50 | -4.00 | -2.11% | 6 | 914 | 199.56% |
| TSLA260116C00010000 | 2024-04-30 10:15AM EDT | 10.00 | 180.00 | 175.45 | 177.15 | -6.00 | -3.23% | 3 | 968 | 161.23% |
| TSLA260116C00020000 | 2024-04-29 2:42PM EDT | 20.00 | 170.80 | 166.55 | 168.25 | -5.80 | -3.28% | 5 | 192 | 128.03% |
| TSLA260116C00030000 | 2024-04-30 10:19AM EDT | 30.00 | 161.10 | 157.60 | 159.25 | -7.90 | -4.67% | 6 | 90 | 110.17% |
| TSLA260116C00040000 | 2024-04-26 2:06PM EDT | 40.00 | 135.00 | 149.10 | 150.75 | 0.00 | - | 1 | 56 | 100.56% |
| TSLA260116C00050000 | 2024-04-30 10:50AM EDT | 50.00 | 144.74 | 141.30 | 142.10 | -7.26 | -4.78% | 1 | 166 | 93.82% |
| TSLA260116C00060000 | 2024-04-30 10:24AM EDT | 60.00 | 136.60 | 132.65 | 133.80 | +22.85 | +20.09% | 1 | 104 | 86.89% |
| TSLA260116C00070000 | 2024-04-23 12:21PM EDT | 70.00 | 88.46 | 124.80 | 125.95 | 0.00 | - | 2 | 27 | 82.57% |
| TSLA260116C00075000 | 2024-04-22 10:35AM EDT | 75.00 | 80.92 | 120.75 | 122.05 | 0.00 | - | - | 10 | 80.30% |
| TSLA260116C00080000 | 2024-04-29 10:14AM EDT | 80.00 | 121.35 | 117.05 | 118.35 | 0.00 | - | 5 | 1,846 | 78.77% |
| TSLA260116C00085000 | 2024-04-30 11:41AM EDT | 85.00 | 112.90 | 113.20 | 114.45 | +12.45 | +12.39% | 1 | 903 | 76.76% |
| TSLA260116C00090000 | 2024-04-23 11:02AM EDT | 90.00 | 73.20 | 109.40 | 110.65 | 0.00 | - | 9 | 62 | 74.95% |
| TSLA260116C00095000 | 2024-04-23 10:13AM EDT | 95.00 | 70.80 | 105.80 | 107.05 | 0.00 | - | 1 | 30 | 73.54% |
| TSLA260116C00100000 | 2024-04-30 10:54AM EDT | 100.00 | 104.78 | 102.45 | 103.65 | -7.77 | -6.90% | 1 | 1,235 | 72.52% |
| TSLA260116C00105000 | 2024-04-30 9:32AM EDT | 105.00 | 103.90 | 98.85 | 100.05 | +2.90 | +2.87% | 42 | 577 | 71.01% |
| TSLA260116C00110000 | 2024-04-29 11:39AM EDT | 110.00 | 105.00 | 95.65 | 96.80 | 0.00 | - | 4 | 446 | 70.14% |
| TSLA260116C00115000 | 2024-04-29 9:32AM EDT | 115.00 | 94.51 | 92.40 | 93.50 | 0.00 | - | 1 | 178 | 69.09% |
| TSLA260116C00120000 | 2024-04-29 1:08PM EDT | 120.00 | 99.26 | 89.70 | 89.85 | 0.00 | - | 25 | 441 | 68.15% |
| TSLA260116C00125000 | 2024-04-30 11:41AM EDT | 125.00 | 85.93 | 86.45 | 86.95 | -9.07 | -9.55% | 20 | 356 | 67.30% |
| TSLA260116C00130000 | 2024-04-29 2:37PM EDT | 130.00 | 91.13 | 83.50 | 83.90 | 0.00 | - | 2 | 130 | 66.49% |
| TSLA260116C00135000 | 2024-04-29 10:29AM EDT | 135.00 | 82.20 | 80.65 | 81.15 | 0.00 | - | 1 | 452 | 65.89% |
| TSLA260116C00140000 | 2024-04-30 10:00AM EDT | 140.00 | 83.00 | 77.85 | 78.25 | -2.00 | -2.35% | 4 | 600 | 65.15% |
| TSLA260116C00145000 | 2024-04-30 11:51AM EDT | 145.00 | 74.40 | 75.05 | 75.50 | -7.80 | -9.49% | 3 | 683 | 64.44% |
| TSLA260116C00150000 | 2024-04-30 11:54AM EDT | 150.00 | 72.65 | 72.50 | 72.90 | -8.85 | -10.86% | 19 | 4,146 | 63.93% |
| TSLA260116C00155000 | 2024-04-30 11:55AM EDT | 155.00 | 69.55 | 69.90 | 70.40 | -6.98 | -9.12% | 1 | 682 | 63.38% |
| TSLA260116C00160000 | 2024-04-30 11:45AM EDT | 160.00 | 67.20 | 67.50 | 67.90 | -7.55 | -10.10% | 39 | 1,684 | 62.89% |
| TSLA260116C00165000 | 2024-04-30 10:56AM EDT | 165.00 | 64.85 | 65.15 | 65.55 | -7.20 | -9.99% | 212 | 1,280 | 62.45% |
| TSLA260116C00170000 | 2024-04-30 11:17AM EDT | 170.00 | 63.00 | 62.75 | 63.25 | -6.67 | -9.57% | 10 | 1,219 | 61.94% |
| TSLA260116C00175000 | 2024-04-30 11:35AM EDT | 175.00 | 60.52 | 60.50 | 61.20 | -7.28 | -10.74% | 14 | 1,068 | 61.60% |
| TSLA260116C00180000 | 2024-04-30 12:14PM EDT | 180.00 | 59.00 | 58.50 | 58.80 | -6.28 | -9.62% | 18 | 1,970 | 61.14% |
| TSLA260116C00185000 | 2024-04-30 11:28AM EDT | 185.00 | 56.45 | 56.35 | 56.95 | -7.05 | -11.10% | 18 | 904 | 60.85% |
| TSLA260116C00190000 | 2024-04-30 10:42AM EDT | 190.00 | 56.70 | 54.45 | 54.90 | -5.44 | -8.75% | 54 | 1,686 | 60.53% |
| TSLA260116C00195000 | 2024-04-30 11:24AM EDT | 195.00 | 53.10 | 52.50 | 53.00 | -5.97 | -10.11% | 36 | 1,059 | 60.20% |
| TSLA260116C00200000 | 2024-04-30 12:17PM EDT | 200.00 | 51.15 | 50.75 | 51.20 | -7.65 | -13.01% | 470 | 8,175 | 59.97% |
| TSLA260116C00210000 | 2024-04-30 11:32AM EDT | 210.00 | 47.00 | 47.35 | 47.75 | -7.82 | -14.26% | 3 | 1,768 | 59.50% |
| TSLA260116C00220000 | 2024-04-30 10:15AM EDT | 220.00 | 45.10 | 44.10 | 44.45 | -5.20 | -10.34% | 8 | 3,267 | 58.97% |
| TSLA260116C00230000 | 2024-04-30 11:11AM EDT | 230.00 | 41.50 | 41.20 | 41.50 | -6.04 | -12.71% | 24 | 1,778 | 58.62% |
| TSLA260116C00240000 | 2024-04-30 11:43AM EDT | 240.00 | 38.08 | 38.55 | 38.90 | -6.37 | -14.33% | 105 | 4,091 | 58.40% |
| TSLA260116C00250000 | 2024-04-30 12:14PM EDT | 250.00 | 36.40 | 36.15 | 36.50 | -6.09 | -14.33% | 91 | 5,576 | 58.24% |
| TSLA260116C00260000 | 2024-04-30 11:30AM EDT | 260.00 | 33.80 | 33.75 | 34.05 | -6.20 | -15.50% | 18 | 1,772 | 57.89% |
| TSLA260116C00270000 | 2024-04-30 11:18AM EDT | 270.00 | 31.86 | 31.60 | 31.90 | -7.26 | -18.56% | 6 | 1,751 | 57.68% |
| TSLA260116C00280000 | 2024-04-30 11:51AM EDT | 280.00 | 29.30 | 29.60 | 29.90 | -6.70 | -18.61% | 70 | 1,204 | 57.48% |
| TSLA260116C00290000 | 2024-04-30 11:11AM EDT | 290.00 | 28.25 | 27.90 | 28.15 | -4.45 | -13.61% | 4 | 2,226 | 57.45% |
| TSLA260116C00300000 | 2024-04-30 12:17PM EDT | 300.00 | 26.65 | 26.20 | 26.50 | -4.85 | -15.40% | 679 | 18,104 | 57.34% |
| TSLA260116C00310000 | 2024-04-30 11:48AM EDT | 310.00 | 24.35 | 24.60 | 24.90 | -4.65 | -16.03% | 8 | 877 | 57.20% |
| TSLA260116C00320000 | 2024-04-30 9:37AM EDT | 320.00 | 25.50 | 23.20 | 23.50 | -3.10 | -10.84% | 1 | 2,029 | 57.17% |
| TSLA260116C00330000 | 2024-04-30 11:40AM EDT | 330.00 | 22.04 | 21.85 | 22.20 | -4.61 | -17.30% | 10 | 1,824 | 57.13% |
| TSLA260116C00340000 | 2024-04-30 11:43AM EDT | 340.00 | 20.40 | 20.65 | 21.00 | -4.75 | -18.89% | 22 | 1,722 | 57.13% |
| TSLA260116C00350000 | 2024-04-30 12:02PM EDT | 350.00 | 19.50 | 19.50 | 19.85 | -4.20 | -17.72% | 1,008 | 5,871 | 57.09% |
| TSLA260116C00360000 | 2024-04-30 11:48AM EDT | 360.00 | 18.50 | 18.40 | 18.70 | -4.20 | -18.50% | 4 | 1,531 | 57.01% |
| TSLA260116C00370000 | 2024-04-30 10:49AM EDT | 370.00 | 18.78 | 17.40 | 17.70 | -3.99 | -17.52% | 5 | 538 | 56.99% |
| TSLA260116C00380000 | 2024-04-29 1:35PM EDT | 380.00 | 21.70 | 16.50 | 16.80 | 0.00 | - | 304 | 554 | 57.02% |
| TSLA260116C00390000 | 2024-04-30 11:41AM EDT | 390.00 | 15.50 | 15.60 | 15.90 | -1.70 | -9.88% | 4 | 889 | 56.97% |
| TSLA260116C00400000 | 2024-04-30 11:57AM EDT | 400.00 | 14.75 | 14.80 | 15.05 | -3.74 | -20.23% | 1,356 | 8,123 | 56.96% |
| TSLA260116C00410000 | 2024-04-30 10:04AM EDT | 410.00 | 15.53 | 14.05 | 14.30 | -1.88 | -10.80% | 1 | 723 | 56.97% |
| TSLA260116C00420000 | 2024-04-30 9:39AM EDT | 420.00 | 15.10 | 13.30 | 13.60 | -1.95 | -11.44% | 1 | 3,543 | 56.96% |
| TSLA260116C00430000 | 2024-04-30 10:42AM EDT | 430.00 | 13.68 | 12.65 | 12.90 | -4.21 | -23.53% | 1 | 370 | 56.96% |
| TSLA260116C00440000 | 2024-04-30 11:29AM EDT | 440.00 | 12.00 | 12.05 | 12.30 | -3.10 | -20.53% | 2 | 1,746 | 57.01% |
| TSLA260116C00450000 | 2024-04-30 10:36AM EDT | 450.00 | 12.30 | 11.45 | 11.75 | -2.39 | -16.27% | 15 | 2,210 | 57.05% |
| TSLA260116C00460000 | 2024-04-30 10:48AM EDT | 460.00 | 11.45 | 10.90 | 11.20 | -3.48 | -23.31% | 3 | 1,574 | 57.07% |
| TSLA260116C00470000 | 2024-04-29 12:28PM EDT | 470.00 | 10.90 | 10.35 | 10.60 | -4.60 | -29.68% | 1 | 436 | 57.00% |
| TSLA260116C00480000 | 2024-04-30 11:54AM EDT | 480.00 | 9.86 | 9.85 | 10.15 | -3.06 | -23.68% | 2 | 1,154 | 57.05% |
| TSLA260116C00490000 | 2024-04-30 12:02PM EDT | 490.00 | 9.55 | 9.45 | 9.70 | -2.90 | -23.29% | 54 | 958 | 57.13% |
| TSLA260116C00500000 | 2024-04-30 11:48AM EDT | 500.00 | 8.97 | 9.05 | 9.30 | -2.70 | -23.14% | 479 | 10,961 | 57.21% |
| TSLA260116C00510000 | 2024-04-30 12:11PM EDT | 510.00 | 8.79 | 8.60 | 8.85 | -2.39 | -21.38% | 723 | 14,583 | 57.17% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260116P00005000 | 2024-04-30 10:58AM EDT | 5.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 51 | 2,459 | 103.13% |
| TSLA260116P00010000 | 2024-04-29 3:57PM EDT | 10.00 | 0.09 | 0.07 | 0.18 | 0.00 | - | 46 | 1,703 | 92.97% |
| TSLA260116P00020000 | 2024-04-29 3:47PM EDT | 20.00 | 0.31 | 0.25 | 0.36 | 0.00 | - | 62 | 1,081 | 78.32% |
| TSLA260116P00030000 | 2024-04-30 11:48AM EDT | 30.00 | 0.70 | 0.55 | 0.70 | +0.06 | +9.38% | 1 | 1,968 | 71.14% |
| TSLA260116P00040000 | 2024-04-30 10:57AM EDT | 40.00 | 1.13 | 1.02 | 1.15 | +0.03 | +2.73% | 1 | 2,248 | 66.06% |
| TSLA260116P00050000 | 2024-04-30 12:17PM EDT | 50.00 | 1.78 | 1.73 | 1.85 | +0.03 | +1.71% | 80 | 6,057 | 62.76% |
| TSLA260116P00060000 | 2024-04-30 12:11PM EDT | 60.00 | 2.70 | 2.59 | 2.79 | +0.02 | +0.75% | 2 | 1,505 | 59.86% |
| TSLA260116P00070000 | 2024-04-30 11:30AM EDT | 70.00 | 3.83 | 3.80 | 3.95 | +0.06 | +1.59% | 23 | 2,268 | 57.60% |
| TSLA260116P00075000 | 2024-04-29 9:40AM EDT | 75.00 | 4.75 | 4.45 | 4.65 | 0.00 | - | 10 | 26 | 56.51% |
| TSLA260116P00080000 | 2024-04-30 10:52AM EDT | 80.00 | 5.20 | 5.20 | 5.45 | -0.02 | -0.38% | 3 | 941 | 55.58% |
| TSLA260116P00085000 | 2024-04-29 12:58PM EDT | 85.00 | 6.05 | 6.05 | 6.25 | 0.00 | - | 5 | 1,024 | 54.63% |
| TSLA260116P00090000 | 2024-04-30 9:51AM EDT | 90.00 | 6.80 | 6.75 | 7.15 | -0.05 | -0.73% | 1 | 1,116 | 53.47% |
| TSLA260116P00095000 | 2024-04-30 12:07PM EDT | 95.00 | 8.00 | 7.80 | 8.25 | +0.25 | +3.33% | 1 | 208 | 52.88% |
| TSLA260116P00100000 | 2024-04-30 11:07AM EDT | 100.00 | 9.20 | 9.05 | 9.25 | +0.30 | +3.37% | 19 | 2,811 | 52.22% |
| TSLA260116P00105000 | 2024-04-30 9:42AM EDT | 105.00 | 10.06 | 10.00 | 10.55 | +0.06 | +0.60% | 3 | 1,191 | 51.41% |
| TSLA260116P00110000 | 2024-04-29 12:22PM EDT | 110.00 | 11.20 | 11.25 | 11.85 | 0.00 | - | 15 | 612 | 50.76% |
| TSLA260116P00115000 | 2024-04-30 10:40AM EDT | 115.00 | 12.60 | 12.60 | 13.25 | -1.95 | -13.40% | 1 | 1,324 | 50.16% |
| TSLA260116P00120000 | 2024-04-29 3:56PM EDT | 120.00 | 14.05 | 14.05 | 14.70 | +0.25 | +1.81% | 1 | 1,828 | 50.10% |
| TSLA260116P00125000 | 2024-04-30 9:59AM EDT | 125.00 | 15.50 | 15.90 | 16.15 | -0.05 | -0.32% | 8 | 2,110 | 49.35% |
| TSLA260116P00130000 | 2024-04-30 11:25AM EDT | 130.00 | 17.63 | 17.50 | 17.80 | +0.67 | +3.95% | 1 | 4,234 | 48.79% |
| TSLA260116P00135000 | 2024-04-30 10:03AM EDT | 135.00 | 18.94 | 19.25 | 19.55 | +0.22 | +1.18% | 1 | 2,714 | 48.27% |
| TSLA260116P00140000 | 2024-04-30 10:59AM EDT | 140.00 | 21.02 | 21.10 | 21.40 | +0.77 | +3.80% | 12 | 3,859 | 47.77% |
| TSLA260116P00145000 | 2024-04-30 11:04AM EDT | 145.00 | 22.97 | 23.00 | 23.35 | +0.62 | +2.77% | 69 | 1,371 | 47.29% |
| TSLA260116P00150000 | 2024-04-30 11:25AM EDT | 150.00 | 25.13 | 25.00 | 25.30 | +0.97 | +4.01% | 76 | 3,729 | 46.71% |
| TSLA260116P00155000 | 2024-04-30 11:12AM EDT | 155.00 | 27.25 | 27.20 | 27.50 | +1.20 | +4.61% | 45 | 1,524 | 46.34% |
| TSLA260116P00160000 | 2024-04-30 11:55AM EDT | 160.00 | 29.60 | 29.30 | 29.65 | +1.39 | +4.93% | 52 | 6,831 | 45.80% |
| TSLA260116P00165000 | 2024-04-30 11:23AM EDT | 165.00 | 31.85 | 31.70 | 32.05 | +1.30 | +4.26% | 11 | 4,307 | 45.47% |
| TSLA260116P00170000 | 2024-04-30 11:03AM EDT | 170.00 | 34.20 | 34.00 | 34.50 | +1.00 | +3.01% | 12 | 5,750 | 45.10% |
| TSLA260116P00175000 | 2024-04-30 10:39AM EDT | 175.00 | 36.20 | 36.65 | 37.10 | +1.20 | +3.43% | 18 | 5,599 | 44.79% |
| TSLA260116P00180000 | 2024-04-30 11:32AM EDT | 180.00 | 39.70 | 39.10 | 39.70 | +1.75 | +4.61% | 10 | 6,152 | 44.40% |
| TSLA260116P00185000 | 2024-04-30 12:01PM EDT | 185.00 | 42.10 | 41.90 | 42.30 | +1.21 | +2.96% | 68 | 1,580 | 43.92% |
| TSLA260116P00190000 | 2024-04-30 10:57AM EDT | 190.00 | 44.40 | 44.65 | 45.10 | +1.52 | +3.54% | 29 | 1,756 | 43.57% |
| TSLA260116P00195000 | 2024-04-30 9:40AM EDT | 195.00 | 46.55 | 47.55 | 47.95 | +1.00 | +2.20% | 1 | 765 | 43.19% |
| TSLA260116P00200000 | 2024-04-30 12:03PM EDT | 200.00 | 50.65 | 50.55 | 50.95 | +2.15 | +4.43% | 59 | 7,710 | 42.88% |
| TSLA260116P00210000 | 2024-04-29 3:50PM EDT | 210.00 | 54.00 | 56.60 | 57.10 | 0.00 | - | 214 | 1,113 | 42.18% |
| TSLA260116P00220000 | 2024-04-30 12:12PM EDT | 220.00 | 63.12 | 63.00 | 63.55 | +3.00 | +4.99% | 7 | 4,197 | 41.49% |
| TSLA260116P00230000 | 2024-04-30 10:22AM EDT | 230.00 | 68.83 | 69.80 | 70.30 | +1.88 | +2.81% | 1 | 1,062 | 40.81% |
| TSLA260116P00240000 | 2024-04-30 12:12PM EDT | 240.00 | 76.87 | 76.85 | 77.40 | +3.02 | +4.09% | 9 | 2,042 | 40.22% |
| TSLA260116P00250000 | 2024-04-30 10:09AM EDT | 250.00 | 83.00 | 84.05 | 84.60 | +1.70 | +2.09% | 4 | 2,376 | 39.45% |
| TSLA260116P00260000 | 2024-04-30 10:00AM EDT | 260.00 | 90.56 | 91.60 | 92.15 | +3.36 | +3.85% | 6 | 1,040 | 38.79% |
| TSLA260116P00270000 | 2024-04-29 11:33AM EDT | 270.00 | 96.30 | 99.15 | 99.85 | 0.00 | - | 6 | 263 | 38.03% |
| TSLA260116P00280000 | 2024-04-30 11:17AM EDT | 280.00 | 107.89 | 107.25 | 107.95 | +5.05 | +4.91% | 1 | 1,323 | 37.48% |
| TSLA260116P00290000 | 2024-04-30 11:14AM EDT | 290.00 | 115.88 | 115.15 | 116.35 | +5.24 | +4.74% | 5 | 168 | 37.06% |
| TSLA260116P00300000 | 2024-04-30 11:24AM EDT | 300.00 | 124.00 | 123.80 | 124.60 | +4.05 | +3.38% | 3 | 529 | 36.18% |
| TSLA260116P00310000 | 2024-04-29 12:06PM EDT | 310.00 | 127.30 | 131.85 | 133.50 | 0.00 | - | 1 | 129 | 35.97% |
| TSLA260116P00320000 | 2024-04-29 11:38AM EDT | 320.00 | 137.00 | 140.55 | 142.20 | 0.00 | - | 6 | 465 | 35.23% |
| TSLA260116P00330000 | 2024-04-18 9:44AM EDT | 330.00 | 180.72 | 149.35 | 151.05 | 0.00 | - | 1 | 51 | 34.45% |
| TSLA260116P00340000 | 2024-04-17 9:41AM EDT | 340.00 | 184.52 | 158.45 | 160.05 | 0.00 | - | 1 | 135 | 33.65% |
| TSLA260116P00350000 | 2024-04-29 11:43AM EDT | 350.00 | 162.15 | 167.65 | 169.10 | 0.00 | - | 7 | 8 | 32.61% |
| TSLA260116P00360000 | 2024-04-08 3:31PM EDT | 360.00 | 187.30 | 176.85 | 178.45 | 0.00 | - | 1 | 0 | 31.94% |
| TSLA260116P00370000 | 2024-04-02 9:55AM EDT | 370.00 | 204.87 | 186.30 | 187.80 | 0.00 | - | 1 | 0 | 30.92% |
| TSLA260116P00380000 | 2024-04-09 10:08AM EDT | 380.00 | 202.58 | 195.65 | 197.30 | 0.00 | - | 1 | 0 | 29.96% |
| TSLA260116P00390000 | 2024-02-23 10:36AM EDT | 390.00 | 193.90 | 217.95 | 220.20 | 0.00 | - | 1 | 0 | 53.47% |
| TSLA260116P00400000 | 2024-04-30 11:25AM EDT | 400.00 | 215.00 | 215.15 | 216.50 | -34.08 | -13.68% | 7 | 2 | 27.22% |
| TSLA260116P00410000 | 2024-04-29 3:50PM EDT | 410.00 | 217.15 | 224.95 | 226.25 | 0.00 | - | 485 | 427 | 25.54% |
| TSLA260116P00420000 | 2024-03-08 3:08PM EDT | 420.00 | 244.12 | 252.90 | 257.10 | 0.00 | - | 3 | 0 | 64.08% |
| TSLA260116P00430000 | 2024-01-31 10:30AM EDT | 430.00 | 243.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00440000 | 2024-01-26 4:45PM EDT | 440.00 | 257.04 | 247.00 | 248.75 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260116P00450000 | 2024-04-19 11:18AM EDT | 450.00 | 300.19 | 264.70 | 266.30 | 0.00 | - | 1 | 0 | 28.66% |
| TSLA260116P00460000 | 2024-01-18 4:30PM EDT | 460.00 | 247.15 | 257.45 | 262.00 | 0.00 | - | 292 | 0 | 0.00% |
| TSLA260116P00470000 | 2024-03-27 2:57PM EDT | 470.00 | 289.42 | 299.20 | 303.90 | 0.00 | - | 10 | 0 | 64.21% |
| TSLA260116P00480000 | 2024-04-18 2:59PM EDT | 480.00 | 329.54 | 294.85 | 296.30 | 0.00 | - | 3 | 2 | 30.42% |
| TSLA260116P00490000 | 2024-03-25 10:42AM EDT | 490.00 | 319.83 | 327.35 | 328.90 | 0.00 | - | 6 | 0 | 74.06% |
| TSLA260116P00500000 | 2024-04-29 9:54AM EDT | 500.00 | 315.00 | 314.85 | 316.30 | 0.00 | - | 1 | 8 | 31.54% |
| TSLA260116P00510000 | 2024-02-02 3:47PM EDT | 510.00 | 322.20 | 306.65 | 308.20 | 0.00 | - | 1 | 1 | 0.00% |
