Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00100000 | 2024-03-28 12:42PM EDT | 100.00 | 76.35 | 75.80 | 76.15 | -3.95 | -4.92% | 5 | 175 | 605.08% |
TSLA240328C00105000 | 2024-03-28 11:56AM EDT | 105.00 | 71.76 | 70.70 | 71.10 | -4.64 | -6.07% | 50 | 88 | 546.48% |
TSLA240328C00110000 | 2024-03-27 11:16AM EDT | 110.00 | 68.65 | 65.90 | 66.35 | 0.00 | - | 4 | 39 | 537.11% |
TSLA240328C00115000 | 2024-03-27 11:18AM EDT | 115.00 | 63.81 | 60.80 | 61.20 | 0.00 | - | 35 | 54 | 476.76% |
TSLA240328C00120000 | 2024-03-28 3:01PM EDT | 120.00 | 56.38 | 55.80 | 56.25 | -5.07 | -8.25% | 7 | 127 | 439.06% |
TSLA240328C00124000 | 2024-03-21 2:25PM EDT | 124.00 | 48.10 | 51.80 | 52.15 | 0.00 | - | 2 | 10 | 400.78% |
TSLA240328C00125000 | 2024-03-27 10:19AM EDT | 125.00 | 53.17 | 50.75 | 51.15 | 0.00 | - | 7 | 37 | 389.84% |
TSLA240328C00126000 | 2024-03-18 10:41AM EDT | 126.00 | 46.40 | 49.75 | 50.05 | 0.00 | - | - | 4 | 375.78% |
TSLA240328C00127000 | 2024-03-20 9:30AM EDT | 127.00 | 45.90 | 48.75 | 49.20 | 0.00 | - | 27 | 29 | 377.73% |
TSLA240328C00128000 | 2024-03-19 3:21PM EDT | 128.00 | 43.75 | 47.90 | 48.30 | 0.00 | - | 22 | 16 | 384.38% |
TSLA240328C00129000 | 2024-03-22 12:12PM EDT | 129.00 | 40.30 | 46.75 | 47.10 | 0.00 | - | 20 | 41 | 356.45% |
TSLA240328C00130000 | 2024-03-28 1:42PM EDT | 130.00 | 47.17 | 45.90 | 46.10 | -1.05 | -2.18% | 2 | 33 | 357.81% |
TSLA240328C00131000 | 2024-03-21 10:11AM EDT | 131.00 | 43.40 | 44.65 | 45.25 | 0.00 | - | - | 0 | 344.53% |
TSLA240328C00132000 | 2024-03-15 10:33AM EDT | 132.00 | 31.80 | 43.90 | 44.30 | 0.00 | - | - | 2 | 353.52% |
TSLA240328C00133000 | 2024-03-21 2:43PM EDT | 133.00 | 39.20 | 42.65 | 43.05 | 0.00 | - | 65 | 37 | 317.97% |
TSLA240328C00134000 | 2024-03-25 10:01AM EDT | 134.00 | 36.70 | 41.90 | 42.10 | 0.00 | - | 1 | 26 | 327.93% |
TSLA240328C00135000 | 2024-03-28 12:24PM EDT | 135.00 | 42.50 | 40.80 | 41.30 | -3.20 | -7.00% | 370 | 371 | 325.59% |
TSLA240328C00136000 | 2024-03-25 3:23PM EDT | 136.00 | 36.21 | 39.80 | 40.25 | 0.00 | - | 5 | 13 | 315.63% |
TSLA240328C00137000 | 2024-03-25 10:25AM EDT | 137.00 | 34.05 | 38.75 | 39.05 | 0.00 | - | 4 | 22 | 295.31% |
TSLA240328C00138000 | 2024-03-26 10:15AM EDT | 138.00 | 44.85 | 37.75 | 38.15 | 0.00 | - | 11 | 14 | 293.36% |
TSLA240328C00139000 | 2024-03-28 2:52PM EDT | 139.00 | 37.25 | 36.70 | 37.10 | -3.00 | -7.45% | 1 | 37 | 281.05% |
TSLA240328C00140000 | 2024-03-28 3:20PM EDT | 140.00 | 36.25 | 35.90 | 36.40 | -4.75 | -11.59% | 209 | 308 | 297.66% |
TSLA240328C00141000 | 2024-03-25 3:23PM EDT | 141.00 | 31.16 | 34.90 | 35.30 | 0.00 | - | 16 | 33 | 285.94% |
TSLA240328C00142000 | 2024-03-21 11:44AM EDT | 142.00 | 32.25 | 33.90 | 34.10 | 0.00 | - | 13 | 30 | 269.53% |
TSLA240328C00143000 | 2024-03-27 2:33PM EDT | 143.00 | 33.29 | 32.90 | 33.15 | -4.16 | -11.11% | 24 | 53 | 264.65% |
TSLA240328C00144000 | 2024-03-28 12:03PM EDT | 144.00 | 32.51 | 31.75 | 32.05 | +6.51 | +25.04% | 1 | 9 | 245.90% |
TSLA240328C00145000 | 2024-03-28 3:17PM EDT | 145.00 | 31.16 | 30.75 | 31.05 | -3.57 | -10.28% | 33 | 120 | 239.06% |
TSLA240328C00146000 | 2024-03-26 9:44AM EDT | 146.00 | 35.25 | 29.65 | 30.25 | 0.00 | - | 4 | 44 | 236.72% |
TSLA240328C00147000 | 2024-03-28 11:05AM EDT | 147.00 | 30.65 | 28.60 | 29.05 | -4.65 | -13.17% | 2 | 84 | 218.16% |
TSLA240328C00148000 | 2024-03-27 12:56PM EDT | 148.00 | 32.60 | 27.75 | 28.05 | 0.00 | - | 1 | 93 | 218.36% |
TSLA240328C00149000 | 2024-03-28 3:24PM EDT | 149.00 | 27.08 | 26.75 | 27.05 | -0.49 | -1.78% | 2 | 21 | 211.52% |
TSLA240328C00150000 | 2024-03-28 3:27PM EDT | 150.00 | 25.89 | 25.90 | 26.10 | -4.36 | -14.41% | 291 | 474 | 212.79% |
TSLA240328C00152500 | 2024-03-28 3:15PM EDT | 152.50 | 23.50 | 23.40 | 23.70 | -2.04 | -7.99% | 4 | 164 | 198.83% |
TSLA240328C00155000 | 2024-03-28 3:27PM EDT | 155.00 | 20.92 | 20.90 | 21.15 | -4.18 | -16.57% | 444 | 795 | 179.39% |
TSLA240328C00157500 | 2024-03-28 3:25PM EDT | 157.50 | 18.57 | 18.25 | 18.45 | -4.05 | -17.90% | 60 | 351 | 149.61% |
TSLA240328C00160000 | 2024-03-28 3:26PM EDT | 160.00 | 16.05 | 15.70 | 16.10 | -3.88 | -19.47% | 829 | 3,006 | 136.04% |
TSLA240328C00162500 | 2024-03-28 3:01PM EDT | 162.50 | 13.90 | 13.30 | 13.60 | -3.50 | -20.11% | 101 | 1,454 | 121.68% |
TSLA240328C00165000 | 2024-03-28 3:23PM EDT | 165.00 | 11.05 | 10.95 | 11.20 | -3.75 | -25.34% | 539 | 4,493 | 110.06% |
TSLA240328C00167500 | 2024-03-28 3:27PM EDT | 167.50 | 8.42 | 8.30 | 8.55 | -3.89 | -31.60% | 549 | 4,892 | 84.18% |
TSLA240328C00170000 | 2024-03-28 3:28PM EDT | 170.00 | 5.86 | 5.75 | 5.95 | -4.14 | -41.40% | 2,673 | 11,829 | 62.01% |
TSLA240328C00172500 | 2024-03-28 3:28PM EDT | 172.50 | 3.35 | 3.30 | 3.45 | -4.20 | -55.41% | 33,906 | 37,975 | 45.61% |
TSLA240328C00175000 | 2024-03-28 3:28PM EDT | 175.00 | 0.95 | 0.95 | 0.99 | -4.20 | -81.08% | 72,615 | 22,815 | 22.12% |
TSLA240328C00177500 | 2024-03-28 3:28PM EDT | 177.50 | 0.01 | 0.01 | 0.02 | -3.09 | -99.68% | 258,006 | 9,362 | 13.28% |
TSLA240328C00180000 | 2024-03-28 3:27PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -1.49 | -99.33% | 199,295 | 41,078 | 22.66% |
TSLA240328C00182500 | 2024-03-28 3:28PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.62 | -98.41% | 43,676 | 20,612 | 32.81% |
TSLA240328C00185000 | 2024-03-28 3:24PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 43,016 | 33,337 | 42.19% |
TSLA240328C00187500 | 2024-03-28 3:16PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 10,843 | 15,080 | 51.56% |
TSLA240328C00190000 | 2024-03-28 3:19PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 14,112 | 36,738 | 56.25% |
TSLA240328C00192500 | 2024-03-28 3:17PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,921 | 11,983 | 64.06% |
TSLA240328C00195000 | 2024-03-28 3:28PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,323 | 14,838 | 71.88% |
TSLA240328C00197500 | 2024-03-28 3:00PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 346 | 4,452 | 79.69% |
TSLA240328C00200000 | 2024-03-28 3:25PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,816 | 23,976 | 87.50% |
TSLA240328C00202500 | 2024-03-28 1:11PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 311 | 3,968 | 93.75% |
TSLA240328C00205000 | 2024-03-28 3:07PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 771 | 6,509 | 103.13% |
TSLA240328C00207500 | 2024-03-28 2:22PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 4,043 | 109.38% |
TSLA240328C00210000 | 2024-03-28 2:21PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 7,378 | 115.63% |
TSLA240328C00212500 | 2024-03-28 12:44PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,075 | 125.00% |
TSLA240328C00215000 | 2024-03-28 3:00PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 8,137 | 131.25% |
TSLA240328C00217500 | 2024-03-27 3:50PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 2,842 | 137.50% |
TSLA240328C00220000 | 2024-03-28 2:19PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 8,298 | 143.75% |
TSLA240328C00225000 | 2024-03-28 2:55PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 11,491 | 156.25% |
TSLA240328C00230000 | 2024-03-28 2:10PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 6,268 | 168.75% |
TSLA240328C00235000 | 2024-03-28 2:19PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,330 | 181.25% |
TSLA240328C00240000 | 2024-03-28 11:53AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,051 | 193.75% |
TSLA240328C00245000 | 2024-03-28 2:19PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,049 | 200.00% |
TSLA240328C00250000 | 2024-03-27 3:07PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 7,119 | 212.50% |
TSLA240328C00255000 | 2024-03-27 12:28PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,085 | 225.00% |
TSLA240328C00260000 | 2024-03-28 10:24AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,438 | 237.50% |
TSLA240328C00265000 | 2024-03-26 3:53PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 491 | 243.75% |
TSLA240328C00270000 | 2024-03-27 1:28PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,366 | 256.25% |
TSLA240328C00275000 | 2024-03-27 12:43PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 913 | 262.50% |
TSLA240328C00280000 | 2024-03-27 12:21PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 822 | 275.00% |
TSLA240328C00285000 | 2024-03-26 1:12PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 287.50% |
TSLA240328C00290000 | 2024-03-26 9:49AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 239 | 293.75% |
TSLA240328C00295000 | 2024-03-25 9:30AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 636 | 300.00% |
TSLA240328C00300000 | 2024-03-26 2:27PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,904 | 312.50% |
TSLA240328C00305000 | 2024-03-15 12:11PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 250 | 325.00% |
TSLA240328C00310000 | 2024-03-15 11:53AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 319 | 325.00% |
TSLA240328C00315000 | 2024-03-22 3:50PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 741 | 337.50% |
TSLA240328C00320000 | 2024-03-18 9:30AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 81 | 350.00% |
TSLA240328C00325000 | 2024-03-08 12:10PM EDT | 325.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 350.00% |
TSLA240328C00330000 | 2024-03-19 9:39AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 137 | 362.50% |
TSLA240328C00335000 | 2024-03-14 12:20PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 368.75% |
TSLA240328C00340000 | 2024-03-05 12:16PM EDT | 340.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 375.00% |
TSLA240328C00345000 | 2024-03-12 3:54PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 387.50% |
TSLA240328C00350000 | 2024-03-12 1:13PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 44 | 387.50% |
TSLA240328C00355000 | 2024-03-26 10:03AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 393.75% |
TSLA240328C00360000 | 2024-03-11 3:37PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 482 | 815 | 406.25% |
TSLA240328C00365000 | 2024-03-11 3:53PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 573 | 412.50% |
TSLA240328C00370000 | 2024-03-15 11:08AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 58 | 425.00% |
TSLA240328C00375000 | 2024-03-11 2:39PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 907 | 425.00% |
TSLA240328C00380000 | 2024-03-04 10:46AM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 437.50% |
TSLA240328C00385000 | 2024-03-26 10:49AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 130 | 437.50% |
TSLA240328C00390000 | 2024-03-27 10:00AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 450.00% |
TSLA240328C00395000 | 2024-03-28 9:30AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 191 | 450.00% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00100000 | 2024-03-27 9:31AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,261 | 337.50% |
TSLA240328P00105000 | 2024-03-22 1:21PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,271 | 312.50% |
TSLA240328P00110000 | 2024-03-27 10:04AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,318 | 287.50% |
TSLA240328P00115000 | 2024-03-25 10:57AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,671 | 262.50% |
TSLA240328P00120000 | 2024-03-27 9:31AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,586 | 237.50% |
TSLA240328P00124000 | 2024-03-28 12:27PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 863 | 212.50% |
TSLA240328P00125000 | 2024-03-25 3:01PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 8,902 | 212.50% |
TSLA240328P00126000 | 2024-03-20 10:45AM EDT | 126.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 38 | 50 | 206.25% |
TSLA240328P00127000 | 2024-03-28 9:30AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 200.00% |
TSLA240328P00128000 | 2024-03-25 2:27PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 248 | 193.75% |
TSLA240328P00129000 | 2024-03-25 10:48AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,859 | 193.75% |
TSLA240328P00130000 | 2024-03-28 2:41PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 6,818 | 187.50% |
TSLA240328P00131000 | 2024-03-25 10:44AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 303 | 181.25% |
TSLA240328P00132000 | 2024-03-25 11:15AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 243 | 181.25% |
TSLA240328P00133000 | 2024-03-28 11:23AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 133 | 175.00% |
TSLA240328P00134000 | 2024-03-25 11:13AM EDT | 134.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 168.75% |
TSLA240328P00135000 | 2024-03-26 12:05PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 2,909 | 168.75% |
TSLA240328P00136000 | 2024-03-27 12:03PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 230 | 162.50% |
TSLA240328P00137000 | 2024-03-25 3:44PM EDT | 137.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 461 | 661 | 156.25% |
TSLA240328P00138000 | 2024-03-26 3:51PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 136 | 153.13% |
TSLA240328P00139000 | 2024-03-26 9:41AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,252 | 150.00% |
TSLA240328P00140000 | 2024-03-28 1:27PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 6,252 | 143.75% |
TSLA240328P00141000 | 2024-03-27 1:54PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,283 | 140.63% |
TSLA240328P00142000 | 2024-03-27 9:43AM EDT | 142.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 137.50% |
TSLA240328P00143000 | 2024-03-26 2:17PM EDT | 143.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 75 | 124 | 131.25% |
TSLA240328P00144000 | 2024-03-27 11:57AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 308 | 128.13% |
TSLA240328P00145000 | 2024-03-28 10:47AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,868 | 125.00% |
TSLA240328P00146000 | 2024-03-27 10:06AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,540 | 118.75% |
TSLA240328P00147000 | 2024-03-26 1:13PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 523 | 115.63% |
TSLA240328P00148000 | 2024-03-28 12:11PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,094 | 112.50% |
TSLA240328P00149000 | 2024-03-28 9:38AM EDT | 149.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 1,392 | 106.25% |
TSLA240328P00150000 | 2024-03-28 3:16PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 25,003 | 103.13% |
TSLA240328P00152500 | 2024-03-28 2:32PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 342 | 4,081 | 93.75% |
TSLA240328P00155000 | 2024-03-28 3:18PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 347 | 16,817 | 84.38% |
TSLA240328P00157500 | 2024-03-28 2:05PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 680 | 6,457 | 73.44% |
TSLA240328P00160000 | 2024-03-28 3:25PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,459 | 30,639 | 62.50% |
TSLA240328P00162500 | 2024-03-28 3:23PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 294 | 7,361 | 53.13% |
TSLA240328P00165000 | 2024-03-28 3:27PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,348 | 26,292 | 47.66% |
TSLA240328P00167500 | 2024-03-28 3:24PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18,917 | 16,598 | 36.72% |
TSLA240328P00170000 | 2024-03-28 3:28PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 35,004 | 59,319 | 26.56% |
TSLA240328P00172500 | 2024-03-28 3:27PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 46,533 | 21,184 | 15.24% |
TSLA240328P00175000 | 2024-03-28 3:28PM EDT | 175.00 | 0.10 | 0.09 | 0.10 | -0.16 | -64.00% | 214,995 | 25,851 | 6.35% |
TSLA240328P00177500 | 2024-03-28 3:28PM EDT | 177.50 | 1.70 | 1.60 | 1.70 | +1.03 | +163.49% | 114,172 | 15,080 | 0.00% |
TSLA240328P00180000 | 2024-03-28 3:28PM EDT | 180.00 | 4.16 | 4.00 | 4.20 | +2.54 | +157.76% | 27,019 | 24,760 | 0.00% |
TSLA240328P00182500 | 2024-03-28 3:27PM EDT | 182.50 | 6.61 | 6.50 | 6.70 | +3.34 | +102.14% | 4,214 | 12,554 | 0.00% |
TSLA240328P00185000 | 2024-03-28 3:27PM EDT | 185.00 | 9.15 | 8.90 | 9.20 | +3.75 | +72.12% | 771 | 5,592 | 0.00% |
TSLA240328P00187500 | 2024-03-28 3:20PM EDT | 187.50 | 11.38 | 11.40 | 11.90 | +3.88 | +51.73% | 116 | 692 | 0.00% |
TSLA240328P00190000 | 2024-03-28 3:28PM EDT | 190.00 | 14.18 | 14.05 | 14.25 | +4.00 | +39.33% | 1,607 | 5,229 | 0.00% |
TSLA240328P00192500 | 2024-03-28 3:27PM EDT | 192.50 | 16.29 | 16.30 | 16.90 | +3.41 | +26.48% | 18 | 201 | 0.00% |
TSLA240328P00195000 | 2024-03-28 3:28PM EDT | 195.00 | 19.13 | 18.50 | 19.45 | +3.95 | +26.51% | 227 | 727 | 0.00% |
TSLA240328P00197500 | 2024-03-28 2:29PM EDT | 197.50 | 20.82 | 21.05 | 21.90 | +3.22 | +18.30% | 52 | 15 | 0.00% |
TSLA240328P00200000 | 2024-03-28 3:11PM EDT | 200.00 | 24.00 | 23.35 | 24.40 | +4.10 | +20.60% | 29 | 50 | 0.00% |
TSLA240328P00202500 | 2024-03-28 10:07AM EDT | 202.50 | 26.55 | 25.95 | 26.90 | +4.00 | +17.74% | 20 | 1 | 0.00% |
TSLA240328P00205000 | 2024-03-28 2:48PM EDT | 205.00 | 28.65 | 28.35 | 29.50 | +4.17 | +17.03% | 15 | 13 | 0.00% |
TSLA240328P00207500 | 2024-03-20 10:38AM EDT | 207.50 | 35.42 | 31.00 | 32.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240328P00210000 | 2024-03-27 9:30AM EDT | 210.00 | 28.66 | 33.50 | 34.50 | 0.00 | - | 1 | 1 | 0.00% |
TSLA240328P00212500 | 2024-03-27 10:12AM EDT | 212.50 | 34.20 | 35.95 | 37.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240328P00215000 | 2024-03-28 3:21PM EDT | 215.00 | 38.80 | 38.55 | 39.50 | +2.65 | +7.33% | 1 | 1 | 0.00% |
TSLA240328P00217500 | 2024-03-26 2:48PM EDT | 217.50 | 37.65 | 41.00 | 42.00 | 0.00 | - | 32 | 0 | 0.00% |
TSLA240328P00220000 | 2024-03-28 2:48PM EDT | 220.00 | 43.58 | 43.35 | 44.50 | +2.34 | +5.67% | 3 | 1 | 0.00% |
TSLA240328P00225000 | 2024-03-26 2:48PM EDT | 225.00 | 46.15 | 48.55 | 49.50 | 0.00 | - | 67 | 0 | 0.00% |
TSLA240328P00230000 | 2024-03-27 9:30AM EDT | 230.00 | 49.98 | 53.35 | 54.50 | 0.00 | - | 2 | 1 | 0.00% |
TSLA240328P00235000 | 2024-03-22 3:53PM EDT | 235.00 | 64.02 | 58.55 | 59.50 | 0.00 | - | 8 | 0 | 0.00% |
TSLA240328P00240000 | 2024-03-21 10:08AM EDT | 240.00 | 65.50 | 63.55 | 64.50 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240328P00245000 | 2024-03-12 12:37PM EDT | 245.00 | 67.45 | 68.50 | 69.50 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240328P00250000 | 2024-03-26 2:39PM EDT | 250.00 | 71.10 | 73.55 | 74.50 | 0.00 | - | 9 | 2 | 0.00% |
TSLA240328P00255000 | 2024-03-05 11:59AM EDT | 255.00 | 76.25 | 78.35 | 79.50 | 0.00 | - | 3 | 0 | 0.00% |
TSLA240328P00260000 | 2024-03-26 2:39PM EDT | 260.00 | 80.15 | 83.45 | 84.70 | 0.00 | - | 14 | 2 | 284.38% |
TSLA240328P00265000 | 2024-03-20 3:55PM EDT | 265.00 | 89.58 | 88.35 | 89.50 | 0.00 | - | 5 | 0 | 0.00% |
TSLA240328P00275000 | 2024-03-27 12:07PM EDT | 275.00 | 94.97 | 98.35 | 99.50 | 0.00 | - | 10 | 5 | 0.00% |
TSLA240328P00285000 | 2024-02-26 11:24AM EDT | 285.00 | 87.05 | 103.45 | 105.80 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240328P00300000 | 2024-03-19 1:26PM EDT | 300.00 | 128.40 | 123.55 | 124.50 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240328P00305000 | 2024-03-26 3:24PM EDT | 305.00 | 126.30 | 128.50 | 129.50 | 0.00 | - | 24 | 0 | 0.00% |
TSLA240328P00330000 | 2024-03-14 12:16PM EDT | 330.00 | 167.40 | 153.45 | 154.50 | 0.00 | - | 100 | 0 | 0.00% |
TSLA240328P00350000 | 2024-03-05 12:26PM EDT | 350.00 | 171.50 | 173.45 | 174.50 | 0.00 | - | - | 0 | 0.00% |