Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00100000 | 2024-03-28 1:18PM EDT | 100.00 | 77.32 | 74.85 | 77.20 | -2.97 | -3.70% | 8 | 102 | 182.23% |
TSLA240405C00110000 | 2024-03-22 12:29PM EDT | 110.00 | 59.53 | 65.40 | 67.20 | 0.00 | - | 4 | 74 | 175.68% |
TSLA240405C00115000 | 2024-03-27 10:18AM EDT | 115.00 | 63.13 | 59.50 | 62.25 | 0.00 | - | 4 | 19 | 122.66% |
TSLA240405C00120000 | 2024-03-28 3:01PM EDT | 120.00 | 56.53 | 55.30 | 57.25 | -1.81 | -3.10% | 57 | 65 | 146.00% |
TSLA240405C00125000 | 2024-03-28 2:12PM EDT | 125.00 | 52.13 | 49.90 | 52.25 | -0.52 | -0.99% | 3 | 48 | 120.61% |
TSLA240405C00130000 | 2024-03-28 1:42PM EDT | 130.00 | 47.42 | 44.85 | 47.25 | -0.98 | -2.02% | 1 | 105 | 106.93% |
TSLA240405C00135000 | 2024-03-27 1:04PM EDT | 135.00 | 45.73 | 40.50 | 42.25 | 0.00 | - | 2 | 160 | 111.28% |
TSLA240405C00136000 | 2024-03-28 10:51AM EDT | 136.00 | 41.75 | 39.40 | 41.25 | +6.60 | +18.78% | 4 | 15 | 106.74% |
TSLA240405C00138000 | 2024-03-28 3:40PM EDT | 138.00 | 37.79 | 37.50 | 39.30 | +2.84 | +8.13% | 1 | 5 | 104.59% |
TSLA240405C00139000 | 2024-03-28 2:18PM EDT | 139.00 | 38.00 | 36.50 | 38.30 | -2.45 | -6.06% | 11 | 20 | 102.05% |
TSLA240405C00140000 | 2024-03-28 3:20PM EDT | 140.00 | 36.50 | 35.50 | 37.30 | -4.25 | -10.43% | 176 | 177 | 99.51% |
TSLA240405C00141000 | 2024-03-27 11:02AM EDT | 141.00 | 37.65 | 34.50 | 36.30 | 0.00 | - | 1 | 20 | 97.02% |
TSLA240405C00143000 | 2024-03-28 3:18PM EDT | 143.00 | 33.60 | 32.50 | 34.35 | -4.95 | -12.84% | 46 | 2 | 92.87% |
TSLA240405C00144000 | 2024-03-28 1:40PM EDT | 144.00 | 33.50 | 31.50 | 33.35 | -2.00 | -5.63% | 21 | 49 | 90.33% |
TSLA240405C00145000 | 2024-03-28 1:15PM EDT | 145.00 | 32.78 | 30.50 | 32.35 | -2.25 | -6.42% | 4 | 71 | 87.84% |
TSLA240405C00146000 | 2024-03-28 3:38PM EDT | 146.00 | 29.80 | 30.00 | 31.35 | -0.90 | -2.93% | 7 | 13 | 92.53% |
TSLA240405C00147000 | 2024-03-28 1:40PM EDT | 147.00 | 30.55 | 28.60 | 30.40 | -1.14 | -3.60% | 28 | 31 | 85.11% |
TSLA240405C00148000 | 2024-03-28 2:52PM EDT | 148.00 | 28.70 | 27.60 | 29.45 | -4.35 | -13.16% | 7 | 8 | 83.25% |
TSLA240405C00149000 | 2024-03-28 3:25PM EDT | 149.00 | 27.50 | 26.60 | 28.40 | -2.09 | -7.06% | 4 | 33 | 80.03% |
TSLA240405C00150000 | 2024-03-28 3:40PM EDT | 150.00 | 26.18 | 25.50 | 27.45 | -3.62 | -12.15% | 91 | 289 | 76.86% |
TSLA240405C00152500 | 2024-03-28 3:44PM EDT | 152.50 | 23.40 | 23.00 | 25.00 | -4.10 | -14.91% | 70 | 179 | 71.24% |
TSLA240405C00155000 | 2024-03-28 3:57PM EDT | 155.00 | 21.51 | 20.50 | 22.40 | -4.74 | -18.06% | 530 | 761 | 63.77% |
TSLA240405C00157500 | 2024-03-28 3:47PM EDT | 157.50 | 19.00 | 18.30 | 20.25 | -3.70 | -16.30% | 118 | 86 | 64.50% |
TSLA240405C00160000 | 2024-03-28 3:56PM EDT | 160.00 | 16.90 | 15.80 | 18.05 | -3.72 | -18.04% | 1,264 | 1,313 | 60.50% |
TSLA240405C00162500 | 2024-03-28 3:55PM EDT | 162.50 | 14.75 | 13.70 | 15.80 | -3.56 | -19.44% | 178 | 188 | 58.67% |
TSLA240405C00165000 | 2024-03-28 3:59PM EDT | 165.00 | 12.72 | 12.30 | 13.60 | -3.46 | -21.38% | 846 | 1,819 | 60.60% |
TSLA240405C00167500 | 2024-03-28 3:58PM EDT | 167.50 | 10.85 | 9.80 | 11.30 | -3.22 | -22.89% | 328 | 918 | 53.56% |
TSLA240405C00170000 | 2024-03-28 3:59PM EDT | 170.00 | 8.95 | 8.75 | 9.00 | -3.30 | -26.94% | 2,917 | 3,710 | 53.91% |
TSLA240405C00172500 | 2024-03-28 3:59PM EDT | 172.50 | 7.25 | 7.00 | 7.80 | -3.10 | -29.95% | 2,226 | 3,004 | 54.48% |
TSLA240405C00175000 | 2024-03-28 3:59PM EDT | 175.00 | 5.77 | 5.70 | 5.90 | -2.83 | -32.91% | 11,699 | 6,596 | 52.10% |
TSLA240405C00177500 | 2024-03-28 3:59PM EDT | 177.50 | 4.50 | 4.50 | 4.60 | -2.56 | -36.26% | 25,067 | 4,062 | 51.40% |
TSLA240405C00180000 | 2024-03-28 3:59PM EDT | 180.00 | 3.45 | 3.40 | 3.55 | -2.20 | -38.94% | 32,161 | 17,303 | 50.61% |
TSLA240405C00182500 | 2024-03-28 3:59PM EDT | 182.50 | 2.59 | 2.56 | 2.64 | -1.91 | -42.44% | 16,824 | 7,586 | 50.02% |
TSLA240405C00185000 | 2024-03-28 3:59PM EDT | 185.00 | 1.91 | 1.90 | 1.95 | -1.65 | -46.35% | 40,606 | 14,632 | 50.12% |
TSLA240405C00187500 | 2024-03-28 3:59PM EDT | 187.50 | 1.36 | 1.35 | 1.40 | -1.39 | -50.55% | 39,798 | 4,903 | 49.71% |
TSLA240405C00190000 | 2024-03-28 3:59PM EDT | 190.00 | 0.99 | 0.97 | 1.00 | -1.12 | -53.08% | 20,297 | 16,786 | 49.61% |
TSLA240405C00192500 | 2024-03-28 3:59PM EDT | 192.50 | 0.69 | 0.60 | 0.71 | -0.91 | -56.88% | 5,651 | 4,130 | 49.76% |
TSLA240405C00195000 | 2024-03-28 3:59PM EDT | 195.00 | 0.49 | 0.48 | 0.50 | -0.70 | -58.82% | 8,336 | 12,078 | 49.95% |
TSLA240405C00197500 | 2024-03-28 3:59PM EDT | 197.50 | 0.34 | 0.34 | 0.36 | -0.55 | -61.80% | 4,245 | 1,940 | 50.29% |
TSLA240405C00200000 | 2024-03-28 3:59PM EDT | 200.00 | 0.27 | 0.26 | 0.27 | -0.40 | -59.70% | 14,170 | 12,803 | 51.47% |
TSLA240405C00202500 | 2024-03-28 3:59PM EDT | 202.50 | 0.19 | 0.07 | 0.20 | -0.32 | -62.75% | 3,131 | 1,192 | 52.54% |
TSLA240405C00205000 | 2024-03-28 3:59PM EDT | 205.00 | 0.15 | 0.14 | 0.16 | -0.24 | -61.54% | 3,650 | 6,710 | 53.52% |
TSLA240405C00207500 | 2024-03-28 3:52PM EDT | 207.50 | 0.11 | 0.11 | 0.13 | -0.19 | -63.33% | 1,036 | 820 | 55.08% |
TSLA240405C00210000 | 2024-03-28 3:59PM EDT | 210.00 | 0.08 | 0.08 | 0.10 | -0.16 | -66.67% | 6,033 | 4,996 | 55.86% |
TSLA240405C00212500 | 2024-03-28 3:57PM EDT | 212.50 | 0.08 | 0.08 | 0.09 | -0.10 | -55.56% | 2,649 | 470 | 58.59% |
TSLA240405C00215000 | 2024-03-28 3:59PM EDT | 215.00 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 2,522 | 5,193 | 58.79% |
TSLA240405C00217500 | 2024-03-28 3:57PM EDT | 217.50 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 349 | 249 | 60.35% |
TSLA240405C00220000 | 2024-03-28 3:57PM EDT | 220.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 1,446 | 3,788 | 63.28% |
TSLA240405C00225000 | 2024-03-28 3:50PM EDT | 225.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 2,253 | 2,690 | 66.80% |
TSLA240405C00230000 | 2024-03-28 3:59PM EDT | 230.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 795 | 3,883 | 69.53% |
TSLA240405C00235000 | 2024-03-28 3:58PM EDT | 235.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2,404 | 3,618 | 74.61% |
TSLA240405C00240000 | 2024-03-28 3:57PM EDT | 240.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1,636 | 2,635 | 75.78% |
TSLA240405C00245000 | 2024-03-28 3:57PM EDT | 245.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,180 | 2,255 | 82.42% |
TSLA240405C00250000 | 2024-03-28 3:56PM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 105 | 1,497 | 82.81% |
TSLA240405C00255000 | 2024-03-28 3:43PM EDT | 255.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 38 | 1,695 | 84.38% |
TSLA240405C00260000 | 2024-03-28 3:36PM EDT | 260.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 352 | 3,128 | 92.97% |
TSLA240405C00265000 | 2024-03-28 3:44PM EDT | 265.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 266 | 504 | 96.88% |
TSLA240405C00270000 | 2024-03-28 2:57PM EDT | 270.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 259 | 1,185 | 98.44% |
TSLA240405C00275000 | 2024-03-28 9:30AM EDT | 275.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 20 | 165 | 133.40% |
TSLA240405C00280000 | 2024-03-28 12:30PM EDT | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 461 | 103.13% |
TSLA240405C00285000 | 2024-03-28 11:47AM EDT | 285.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 781 | 106.25% |
TSLA240405C00290000 | 2024-03-27 12:31PM EDT | 290.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 333 | 126.95% |
TSLA240405C00295000 | 2024-03-28 9:30AM EDT | 295.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 25 | 171 | 117.19% |
TSLA240405C00300000 | 2024-03-28 3:35PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 805 | 109.38% |
TSLA240405C00305000 | 2024-03-27 12:27PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 313 | 112.50% |
TSLA240405C00310000 | 2024-03-26 11:07AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 252 | 115.63% |
TSLA240405C00315000 | 2024-03-22 11:54AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 118.75% |
TSLA240405C00320000 | 2024-03-22 3:45PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 157 | 121.88% |
TSLA240405C00325000 | 2024-03-13 1:09PM EDT | 325.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 151.56% |
TSLA240405C00330000 | 2024-03-25 9:30AM EDT | 330.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 86 | 134.38% |
TSLA240405C00335000 | 2024-03-19 3:21PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 131.25% |
TSLA240405C00340000 | 2024-03-22 9:47AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 227 | 131.25% |
TSLA240405C00345000 | 2024-03-28 9:30AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 200 | 134.38% |
TSLA240405C00350000 | 2024-03-28 9:30AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 49 | 137.50% |
TSLA240405C00355000 | 2024-03-11 9:30AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 21 | 6 | 140.63% |
TSLA240405C00360000 | 2024-03-28 9:30AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 8 | 2 | 143.75% |
TSLA240405C00365000 | 2024-03-20 9:44AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 95 | 143.75% |
TSLA240405C00370000 | 2024-03-11 9:58AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 56 | 150.00% |
TSLA240405C00375000 | 2024-03-11 12:08PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 16 | 150.00% |
TSLA240405C00380000 | 2024-03-05 10:30AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 4 | 153.13% |
TSLA240405C00390000 | 2024-03-14 10:18AM EDT | 390.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 74 | 165.63% |
TSLA240405C00395000 | 2024-03-28 2:18PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 131 | 159.38% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405P00100000 | 2024-03-28 3:02PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 4,075 | 118.75% |
TSLA240405P00105000 | 2024-03-28 1:35PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,930 | 109.38% |
TSLA240405P00110000 | 2024-03-28 3:52PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 3,852 | 100.00% |
TSLA240405P00115000 | 2024-03-28 3:59PM EDT | 115.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 2,208 | 2,008 | 98.44% |
TSLA240405P00120000 | 2024-03-28 3:55PM EDT | 120.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 1,125 | 4,997 | 98.44% |
TSLA240405P00123000 | 2024-03-28 3:14PM EDT | 123.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 49 | 822 | 89.06% |
TSLA240405P00124000 | 2024-03-28 3:48PM EDT | 124.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 103 | 1,031 | 87.50% |
TSLA240405P00125000 | 2024-03-28 3:59PM EDT | 125.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 862 | 3,557 | 89.06% |
TSLA240405P00126000 | 2024-03-28 3:47PM EDT | 126.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 184 | 110 | 85.16% |
TSLA240405P00127000 | 2024-03-28 3:28PM EDT | 127.00 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 185 | 244 | 85.16% |
TSLA240405P00128000 | 2024-03-28 3:50PM EDT | 128.00 | 0.06 | 0.00 | 0.43 | +0.02 | +50.00% | 4 | 11 | 108.20% |
TSLA240405P00129000 | 2024-03-28 3:31PM EDT | 129.00 | 0.06 | 0.00 | 0.36 | +0.02 | +50.00% | 161 | 19 | 103.03% |
TSLA240405P00130000 | 2024-03-28 3:54PM EDT | 130.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1,793 | 3,825 | 83.59% |
TSLA240405P00131000 | 2024-03-28 1:54PM EDT | 131.00 | 0.06 | 0.00 | 0.37 | -0.01 | -14.29% | 47 | 88 | 99.02% |
TSLA240405P00132000 | 2024-03-28 10:35AM EDT | 132.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 6 | 206 | 81.64% |
TSLA240405P00133000 | 2024-03-28 3:45PM EDT | 133.00 | 0.07 | 0.00 | 0.07 | +0.02 | +40.00% | 104 | 106 | 75.78% |
TSLA240405P00134000 | 2024-03-28 3:30PM EDT | 134.00 | 0.08 | 0.00 | 0.46 | +0.01 | +14.29% | 61 | 28 | 95.70% |
TSLA240405P00135000 | 2024-03-28 3:59PM EDT | 135.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 1,305 | 1,355 | 78.32% |
TSLA240405P00136000 | 2024-03-28 3:36PM EDT | 136.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 660 | 179 | 77.73% |
TSLA240405P00137000 | 2024-03-28 3:58PM EDT | 137.00 | 0.08 | 0.08 | 0.39 | 0.00 | - | 182 | 38 | 89.26% |
TSLA240405P00138000 | 2024-03-28 3:55PM EDT | 138.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 488 | 289 | 75.00% |
TSLA240405P00139000 | 2024-03-28 3:58PM EDT | 139.00 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 693 | 68 | 74.22% |
TSLA240405P00140000 | 2024-03-28 3:59PM EDT | 140.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 4,020 | 4,528 | 72.66% |
TSLA240405P00141000 | 2024-03-28 3:53PM EDT | 141.00 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 659 | 56 | 71.68% |
TSLA240405P00142000 | 2024-03-28 3:48PM EDT | 142.00 | 0.15 | 0.00 | 0.14 | +0.04 | +36.36% | 298 | 126 | 64.84% |
TSLA240405P00143000 | 2024-03-28 3:47PM EDT | 143.00 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 220 | 137 | 69.82% |
TSLA240405P00144000 | 2024-03-28 3:59PM EDT | 144.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 201 | 55 | 68.56% |
TSLA240405P00145000 | 2024-03-28 3:59PM EDT | 145.00 | 0.17 | 0.15 | 0.18 | +0.03 | +21.43% | 1,375 | 4,651 | 67.58% |
TSLA240405P00146000 | 2024-03-28 3:59PM EDT | 146.00 | 0.18 | 0.03 | 0.19 | +0.02 | +12.50% | 281 | 593 | 61.33% |
TSLA240405P00147000 | 2024-03-28 3:59PM EDT | 147.00 | 0.19 | 0.18 | 0.21 | +0.02 | +11.76% | 273 | 213 | 65.23% |
TSLA240405P00148000 | 2024-03-28 3:57PM EDT | 148.00 | 0.23 | 0.04 | 0.24 | +0.06 | +35.29% | 329 | 676 | 59.77% |
TSLA240405P00149000 | 2024-03-28 3:57PM EDT | 149.00 | 0.24 | 0.24 | 0.26 | +0.05 | +26.32% | 612 | 418 | 63.97% |
TSLA240405P00150000 | 2024-03-28 3:59PM EDT | 150.00 | 0.28 | 0.26 | 0.29 | +0.05 | +21.74% | 13,335 | 12,243 | 62.99% |
TSLA240405P00152500 | 2024-03-28 3:59PM EDT | 152.50 | 0.37 | 0.34 | 0.37 | +0.08 | +27.59% | 2,080 | 10,800 | 60.64% |
TSLA240405P00155000 | 2024-03-28 3:59PM EDT | 155.00 | 0.47 | 0.48 | 0.51 | +0.09 | +23.68% | 5,950 | 21,341 | 59.38% |
TSLA240405P00157500 | 2024-03-28 3:59PM EDT | 157.50 | 0.64 | 0.59 | 0.70 | +0.15 | +30.61% | 7,241 | 6,589 | 57.23% |
TSLA240405P00160000 | 2024-03-28 3:59PM EDT | 160.00 | 0.88 | 0.88 | 0.92 | +0.20 | +29.41% | 14,112 | 30,255 | 56.20% |
TSLA240405P00162500 | 2024-03-28 3:59PM EDT | 162.50 | 1.20 | 1.18 | 1.25 | +0.29 | +31.87% | 8,711 | 5,237 | 54.86% |
TSLA240405P00165000 | 2024-03-28 3:59PM EDT | 165.00 | 1.64 | 1.60 | 1.67 | +0.43 | +35.54% | 11,365 | 23,419 | 53.69% |
TSLA240405P00167500 | 2024-03-28 3:59PM EDT | 167.50 | 2.17 | 2.14 | 2.20 | +0.56 | +34.78% | 6,409 | 8,239 | 52.49% |
TSLA240405P00170000 | 2024-03-28 3:59PM EDT | 170.00 | 2.87 | 2.83 | 2.91 | +0.77 | +36.67% | 31,875 | 23,035 | 51.59% |
TSLA240405P00172500 | 2024-03-28 3:59PM EDT | 172.50 | 3.75 | 3.70 | 3.80 | +1.01 | +36.86% | 18,903 | 44,371 | 50.88% |
TSLA240405P00175000 | 2024-03-28 3:59PM EDT | 175.00 | 4.85 | 4.75 | 4.90 | +1.33 | +37.78% | 39,539 | 19,766 | 50.32% |
TSLA240405P00177500 | 2024-03-28 3:59PM EDT | 177.50 | 6.10 | 6.00 | 6.15 | +1.61 | +35.86% | 13,902 | 4,852 | 50.34% |
TSLA240405P00180000 | 2024-03-28 3:58PM EDT | 180.00 | 7.45 | 7.25 | 7.65 | +1.79 | +31.63% | 9,221 | 10,478 | 50.27% |
TSLA240405P00182500 | 2024-03-28 3:57PM EDT | 182.50 | 9.15 | 8.95 | 9.25 | +2.15 | +30.71% | 583 | 2,400 | 49.39% |
TSLA240405P00185000 | 2024-03-28 3:56PM EDT | 185.00 | 10.84 | 10.70 | 11.45 | +2.30 | +26.93% | 3,144 | 2,964 | 53.54% |
TSLA240405P00187500 | 2024-03-28 3:50PM EDT | 187.50 | 13.15 | 12.25 | 13.10 | +3.15 | +31.50% | 113 | 544 | 49.56% |
TSLA240405P00190000 | 2024-03-28 3:54PM EDT | 190.00 | 14.89 | 14.10 | 15.25 | +2.88 | +23.98% | 533 | 3,519 | 50.27% |
TSLA240405P00192500 | 2024-03-28 3:57PM EDT | 192.50 | 17.25 | 16.05 | 18.35 | +3.15 | +22.34% | 70 | 206 | 65.01% |
TSLA240405P00195000 | 2024-03-28 3:56PM EDT | 195.00 | 19.50 | 19.10 | 20.70 | +3.33 | +20.59% | 211 | 1,645 | 54.27% |
TSLA240405P00197500 | 2024-03-28 3:41PM EDT | 197.50 | 22.30 | 20.60 | 23.10 | +3.60 | +19.25% | 26 | 72 | 72.14% |
TSLA240405P00200000 | 2024-03-28 3:40PM EDT | 200.00 | 24.68 | 23.75 | 25.60 | +4.68 | +23.40% | 518 | 1,569 | 57.91% |
TSLA240405P00202500 | 2024-03-28 2:16PM EDT | 202.50 | 25.94 | 26.05 | 28.15 | +3.20 | +14.07% | 27 | 28 | 59.81% |
TSLA240405P00205000 | 2024-03-28 2:57PM EDT | 205.00 | 28.76 | 28.50 | 30.70 | +3.76 | +15.04% | 25 | 136 | 63.82% |
TSLA240405P00207500 | 2024-03-27 11:31AM EDT | 207.50 | 29.80 | 31.20 | 33.20 | +0.80 | +2.76% | 1 | 3 | 71.00% |
TSLA240405P00210000 | 2024-03-27 10:41AM EDT | 210.00 | 31.51 | 33.35 | 35.70 | 0.00 | - | 2 | 90 | 68.65% |
TSLA240405P00215000 | 2024-03-28 3:21PM EDT | 215.00 | 38.83 | 38.35 | 40.70 | +4.18 | +12.06% | 1 | 12 | 75.78% |
TSLA240405P00217500 | 2024-03-26 12:41PM EDT | 217.50 | 40.05 | 40.85 | 43.60 | +3.36 | +9.16% | 1 | 6 | 87.01% |
TSLA240405P00220000 | 2024-03-27 10:15AM EDT | 220.00 | 43.59 | 43.50 | 46.05 | +2.24 | +5.42% | 1 | 2 | 92.33% |
TSLA240405P00225000 | 2024-03-19 9:34AM EDT | 225.00 | 54.25 | 48.35 | 51.20 | 0.00 | - | 2 | 0 | 99.41% |
TSLA240405P00230000 | 2024-03-11 11:48AM EDT | 230.00 | 52.83 | 53.35 | 56.10 | 0.00 | - | 1 | 0 | 104.40% |
TSLA240405P00235000 | 2024-03-11 12:15PM EDT | 235.00 | 56.60 | 58.35 | 61.10 | 0.00 | - | 7 | 0 | 110.94% |
TSLA240405P00240000 | 2024-03-13 2:45PM EDT | 240.00 | 70.40 | 63.35 | 66.10 | 0.00 | - | 21 | 0 | 117.24% |
TSLA240405P00245000 | 2024-03-28 3:45PM EDT | 245.00 | 69.29 | 68.35 | 71.20 | +1.79 | +2.65% | 1 | 1 | 125.39% |
TSLA240405P00250000 | 2024-03-13 11:51AM EDT | 250.00 | 78.00 | 73.35 | 76.10 | 0.00 | - | 4 | 0 | 129.30% |
TSLA240405P00255000 | 2024-03-26 3:58PM EDT | 255.00 | 78.18 | 78.35 | 81.20 | +0.69 | +0.89% | 1 | 0 | 137.21% |
TSLA240405P00260000 | 2024-03-27 1:07PM EDT | 260.00 | 79.77 | 82.40 | 85.70 | 0.00 | - | 1 | 0 | 172.85% |
TSLA240405P00265000 | 2024-02-26 11:09AM EDT | 265.00 | 66.44 | 84.50 | 85.80 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240405P00275000 | 2024-03-28 3:24PM EDT | 275.00 | 98.95 | 98.40 | 99.70 | +22.40 | +29.26% | 1 | 0 | 155.18% |
TSLA240405P00300000 | 2024-03-27 9:44AM EDT | 300.00 | 123.00 | 123.30 | 124.70 | 0.00 | - | 6 | 0 | 179.00% |
TSLA240405P00305000 | 2024-03-28 3:27PM EDT | 305.00 | 129.00 | 127.60 | 129.70 | +1.00 | +0.78% | 9 | 3 | 183.50% |