Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322C00100000 | 2024-03-18 3:48PM EDT | 100.00 | 74.11 | 70.85 | 71.35 | +13.16 | +21.59% | 7 | 158 | 416.41% |
TSLA240322C00105000 | 2024-03-18 10:24AM EDT | 105.00 | 65.10 | 66.00 | 67.15 | +6.60 | +11.28% | 4 | 49 | 402.05% |
TSLA240322C00110000 | 2024-03-18 12:13PM EDT | 110.00 | 63.30 | 60.85 | 61.35 | +9.54 | +17.75% | 3 | 6 | 355.47% |
TSLA240322C00115000 | 2024-03-15 12:53PM EDT | 115.00 | 46.31 | 55.75 | 56.85 | 0.00 | - | 29 | 51 | 333.15% |
TSLA240322C00120000 | 2024-03-18 3:39PM EDT | 120.00 | 54.48 | 50.50 | 51.95 | +10.58 | +24.10% | 4 | 200 | 302.83% |
TSLA240322C00125000 | 2024-03-14 1:51PM EDT | 125.00 | 38.40 | 45.70 | 46.80 | 0.00 | - | 11 | 38 | 276.42% |
TSLA240322C00130000 | 2024-03-19 9:30AM EDT | 130.00 | 42.65 | 40.20 | 41.50 | +9.18 | +27.43% | 1 | 137 | 239.16% |
TSLA240322C00133000 | 2024-03-15 3:08PM EDT | 133.00 | 30.75 | 37.80 | 38.85 | 0.00 | - | - | 23 | 236.23% |
TSLA240322C00134000 | 2024-03-15 3:08PM EDT | 134.00 | 29.75 | 36.15 | 37.40 | 0.00 | - | - | 38 | 216.99% |
TSLA240322C00135000 | 2024-03-18 10:23AM EDT | 135.00 | 35.00 | 35.70 | 36.80 | +6.90 | +24.56% | 115 | 481 | 224.02% |
TSLA240322C00136000 | 2024-03-14 1:07PM EDT | 136.00 | 27.70 | 34.70 | 35.80 | 0.00 | - | - | 7 | 218.90% |
TSLA240322C00137000 | 2024-03-15 10:06AM EDT | 137.00 | 25.00 | 33.50 | 34.55 | 0.00 | - | - | 35 | 208.30% |
TSLA240322C00138000 | 2024-03-15 2:42PM EDT | 138.00 | 26.10 | 32.65 | 33.75 | 0.00 | - | - | 53 | 207.52% |
TSLA240322C00139000 | 2024-03-18 10:16AM EDT | 139.00 | 29.59 | 32.10 | 33.20 | +4.59 | +18.36% | 65 | 66 | 212.79% |
TSLA240322C00140000 | 2024-03-18 3:35PM EDT | 140.00 | 34.45 | 30.75 | 31.80 | +10.70 | +45.05% | 243 | 411 | 199.07% |
TSLA240322C00141000 | 2024-03-18 11:00AM EDT | 141.00 | 32.25 | 29.90 | 31.20 | +9.40 | +41.14% | 2 | 23 | 200.17% |
TSLA240322C00142000 | 2024-03-15 1:59PM EDT | 142.00 | 21.34 | 29.10 | 30.20 | 0.00 | - | - | 43 | 197.17% |
TSLA240322C00143000 | 2024-03-18 2:15PM EDT | 143.00 | 31.00 | 27.75 | 28.75 | +10.05 | +47.97% | 20 | 66 | 183.35% |
TSLA240322C00144000 | 2024-03-18 9:31AM EDT | 144.00 | 24.65 | 27.30 | 28.25 | +6.55 | +36.19% | 1 | 36 | 189.45% |
TSLA240322C00145000 | 2024-03-18 11:20AM EDT | 145.00 | 29.49 | 25.60 | 27.25 | +11.06 | +60.01% | 114 | 175 | 176.95% |
TSLA240322C00146000 | 2024-03-18 12:03PM EDT | 146.00 | 27.85 | 24.95 | 26.25 | +10.35 | +59.14% | 26 | 95 | 175.44% |
TSLA240322C00147000 | 2024-03-18 2:09PM EDT | 147.00 | 26.85 | 23.90 | 24.80 | +9.85 | +57.94% | 13 | 73 | 165.19% |
TSLA240322C00148000 | 2024-03-18 2:58PM EDT | 148.00 | 25.75 | 22.75 | 23.70 | +9.65 | +59.94% | 7 | 140 | 157.57% |
TSLA240322C00149000 | 2024-03-18 3:24PM EDT | 149.00 | 24.89 | 22.15 | 23.30 | +10.27 | +70.25% | 53 | 207 | 162.38% |
TSLA240322C00150000 | 2024-03-19 9:37AM EDT | 150.00 | 21.50 | 20.70 | 21.50 | +7.15 | +49.83% | 44 | 2,311 | 144.95% |
TSLA240322C00152500 | 2024-03-19 9:33AM EDT | 152.50 | 18.56 | 18.65 | 19.85 | +6.36 | +52.13% | 8 | 317 | 144.48% |
TSLA240322C00155000 | 2024-03-19 9:36AM EDT | 155.00 | 17.35 | 16.10 | 17.05 | +7.25 | +71.78% | 1 | 1,426 | 128.10% |
TSLA240322C00157500 | 2024-03-19 9:32AM EDT | 157.50 | 13.90 | 13.80 | 14.05 | +5.65 | +68.48% | 10 | 655 | 112.16% |
TSLA240322C00160000 | 2024-03-19 9:36AM EDT | 160.00 | 12.18 | 11.70 | 12.05 | +5.63 | +85.95% | 74 | 4,666 | 105.86% |
TSLA240322C00162500 | 2024-03-19 9:35AM EDT | 162.50 | 9.30 | 9.50 | 9.80 | +4.15 | +80.58% | 52 | 7,812 | 95.63% |
TSLA240322C00165000 | 2024-03-19 9:36AM EDT | 165.00 | 7.40 | 7.80 | 8.05 | +3.50 | +89.74% | 420 | 12,410 | 91.60% |
TSLA240322C00167500 | 2024-03-19 9:36AM EDT | 167.50 | 5.90 | 5.50 | 5.75 | +3.05 | +107.02% | 245 | 6,227 | 77.37% |
TSLA240322C00170000 | 2024-03-19 9:37AM EDT | 170.00 | 4.44 | 4.25 | 4.35 | +2.36 | +113.46% | 2,971 | 51,363 | 74.83% |
TSLA240322C00172500 | 2024-03-19 9:37AM EDT | 172.50 | 3.20 | 3.10 | 3.20 | +1.73 | +117.69% | 5,116 | 19,442 | 72.07% |
TSLA240322C00175000 | 2024-03-19 9:37AM EDT | 175.00 | 2.26 | 2.15 | 2.18 | +1.22 | +117.31% | 7,349 | 46,150 | 68.70% |
TSLA240322C00177500 | 2024-03-19 9:37AM EDT | 177.50 | 1.54 | 1.46 | 1.48 | +0.80 | +108.11% | 2,418 | 19,406 | 66.89% |
TSLA240322C00180000 | 2024-03-19 9:37AM EDT | 180.00 | 0.99 | 1.01 | 1.03 | +0.46 | +86.79% | 6,498 | 34,384 | 66.70% |
TSLA240322C00182500 | 2024-03-19 9:36AM EDT | 182.50 | 0.65 | 0.71 | 0.73 | +0.27 | +71.05% | 1,085 | 10,606 | 67.38% |
TSLA240322C00185000 | 2024-03-19 9:36AM EDT | 185.00 | 0.44 | 0.47 | 0.48 | +0.16 | +57.14% | 1,938 | 21,029 | 67.14% |
TSLA240322C00187500 | 2024-03-19 9:36AM EDT | 187.50 | 0.29 | 0.32 | 0.34 | +0.07 | +31.82% | 1,245 | 9,626 | 68.02% |
TSLA240322C00190000 | 2024-03-19 9:36AM EDT | 190.00 | 0.20 | 0.21 | 0.22 | +0.03 | +17.65% | 1,368 | 27,897 | 68.16% |
TSLA240322C00192500 | 2024-03-19 9:36AM EDT | 192.50 | 0.16 | 0.14 | 0.15 | +0.03 | +23.08% | 180 | 5,542 | 68.95% |
TSLA240322C00195000 | 2024-03-19 9:37AM EDT | 195.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 233 | 11,623 | 70.51% |
TSLA240322C00197500 | 2024-03-19 9:36AM EDT | 197.50 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 368 | 5,408 | 71.88% |
TSLA240322C00200000 | 2024-03-19 9:37AM EDT | 200.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1,016 | 25,519 | 75.00% |
TSLA240322C00202500 | 2024-03-19 9:36AM EDT | 202.50 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 93 | 2,126 | 75.78% |
TSLA240322C00205000 | 2024-03-19 9:33AM EDT | 205.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 73 | 5,649 | 77.73% |
TSLA240322C00207500 | 2024-03-19 9:30AM EDT | 207.50 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 4 | 2,536 | 82.03% |
TSLA240322C00210000 | 2024-03-19 9:34AM EDT | 210.00 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 11 | 5,104 | 85.94% |
TSLA240322C00212500 | 2024-03-19 9:37AM EDT | 212.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 113 | 2,299 | 86.72% |
TSLA240322C00215000 | 2024-03-19 9:36AM EDT | 215.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 28 | 4,446 | 90.63% |
TSLA240322C00217500 | 2024-03-18 3:51PM EDT | 217.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 569 | 1,419 | 89.06% |
TSLA240322C00220000 | 2024-03-19 9:30AM EDT | 220.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 87 | 7,487 | 92.19% |
TSLA240322C00222500 | 2024-03-19 9:30AM EDT | 222.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 2,690 | 96.09% |
TSLA240322C00225000 | 2024-03-19 9:30AM EDT | 225.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 4,568 | 99.22% |
TSLA240322C00227500 | 2024-03-19 9:33AM EDT | 227.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 705 | 103.13% |
TSLA240322C00230000 | 2024-03-19 9:36AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3,318 | 96.88% |
TSLA240322C00232500 | 2024-03-19 9:30AM EDT | 232.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 777 | 98.44% |
TSLA240322C00235000 | 2024-03-18 3:59PM EDT | 235.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 297 | 1,863 | 112.50% |
TSLA240322C00240000 | 2024-03-19 9:35AM EDT | 240.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 2,743 | 118.75% |
TSLA240322C00245000 | 2024-03-19 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,671 | 112.50% |
TSLA240322C00250000 | 2024-03-18 3:47PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 3,387 | 118.75% |
TSLA240322C00255000 | 2024-03-18 11:12AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 244 | 1,279 | 125.00% |
TSLA240322C00260000 | 2024-03-18 9:54AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 884 | 131.25% |
TSLA240322C00265000 | 2024-03-18 10:39AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 134.38% |
TSLA240322C00270000 | 2024-03-15 3:52PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 0 | 140.63% |
TSLA240322C00275000 | 2024-03-13 12:05PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 143.75% |
TSLA240322C00280000 | 2024-03-18 2:14PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 910 | 150.00% |
TSLA240322C00285000 | 2024-03-18 9:30AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 171 | 156.25% |
TSLA240322C00290000 | 2024-03-14 9:56AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 159.38% |
TSLA240322C00295000 | 2024-03-12 10:47AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 0 | 162.50% |
TSLA240322C00300000 | 2024-03-18 10:01AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 383 | 168.75% |
TSLA240322C00305000 | 2024-03-12 10:36AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 0 | 171.88% |
TSLA240322C00310000 | 2024-03-14 3:21PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 175.00% |
TSLA240322C00315000 | 2024-03-14 12:13PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TSLA240322C00320000 | 2024-03-11 11:47AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 184.38% |
TSLA240322C00325000 | 2024-03-11 11:20AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 0 | 187.50% |
TSLA240322C00330000 | 2024-03-18 9:30AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 193.75% |
TSLA240322C00335000 | 2024-03-11 10:14AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 0 | 193.75% |
TSLA240322C00340000 | 2024-03-08 12:08PM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 0 | 200.00% |
TSLA240322C00345000 | 2024-03-08 11:48AM EDT | 345.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 0 | 206.25% |
TSLA240322C00350000 | 2024-03-08 4:45PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 0 | 206.25% |
TSLA240322C00355000 | 2024-03-18 3:29PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 0 | 212.50% |
TSLA240322C00360000 | 2024-03-01 2:10PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 0 | 212.50% |
TSLA240322C00365000 | 2024-03-07 1:17PM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 218.75% |
TSLA240322C00370000 | 2024-03-08 12:11PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 218.75% |
TSLA240322C00375000 | 2024-03-11 9:56AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 225.00% |
TSLA240322C00380000 | 2024-03-06 4:25PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 0 | 231.25% |
TSLA240322C00385000 | 2024-03-08 12:34PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 0 | 231.25% |
TSLA240322C00390000 | 2024-03-08 12:13PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 0 | 237.50% |
TSLA240322C00395000 | 2024-03-19 9:30AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 237.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322P00100000 | 2024-03-19 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,508 | 156.25% |
TSLA240322P00105000 | 2024-03-18 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,193 | 143.75% |
TSLA240322P00110000 | 2024-03-18 1:38PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 3,814 | 131.25% |
TSLA240322P00115000 | 2024-03-18 11:51AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 261 | 2,023 | 118.75% |
TSLA240322P00120000 | 2024-03-18 3:31PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 198 | 1,871 | 106.25% |
TSLA240322P00125000 | 2024-03-19 9:37AM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 2,359 | 103.13% |
TSLA240322P00130000 | 2024-03-18 3:43PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,997 | 2,422 | 90.63% |
TSLA240322P00132000 | 2024-03-18 10:48AM EDT | 132.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 146 | 326 | 85.94% |
TSLA240322P00133000 | 2024-03-18 3:59PM EDT | 133.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 368 | 1,462 | 88.28% |
TSLA240322P00134000 | 2024-03-19 9:32AM EDT | 134.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 932 | 81.25% |
TSLA240322P00135000 | 2024-03-18 3:58PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 691 | 3,335 | 82.81% |
TSLA240322P00136000 | 2024-03-18 3:47PM EDT | 136.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 145 | 355 | 80.47% |
TSLA240322P00137000 | 2024-03-18 3:26PM EDT | 137.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 302 | 399 | 78.13% |
TSLA240322P00138000 | 2024-03-18 3:45PM EDT | 138.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2,399 | 2,162 | 78.52% |
TSLA240322P00139000 | 2024-03-19 9:33AM EDT | 139.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 8 | 1,207 | 75.78% |
TSLA240322P00140000 | 2024-03-19 9:35AM EDT | 140.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 30 | 26,529 | 73.44% |
TSLA240322P00141000 | 2024-03-18 3:53PM EDT | 141.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 130 | 187 | 70.70% |
TSLA240322P00142000 | 2024-03-19 9:32AM EDT | 142.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 63 | 3,323 | 70.31% |
TSLA240322P00143000 | 2024-03-19 9:35AM EDT | 143.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 11 | 713 | 67.97% |
TSLA240322P00144000 | 2024-03-19 9:33AM EDT | 144.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 17 | 1,131 | 67.19% |
TSLA240322P00145000 | 2024-03-19 9:33AM EDT | 145.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 18 | 7,003 | 66.02% |
TSLA240322P00146000 | 2024-03-19 9:33AM EDT | 146.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 3 | 615 | 63.28% |
TSLA240322P00147000 | 2024-03-19 9:35AM EDT | 147.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 16 | 848 | 63.09% |
TSLA240322P00148000 | 2024-03-19 9:35AM EDT | 148.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 582 | 1,787 | 61.33% |
TSLA240322P00149000 | 2024-03-19 9:35AM EDT | 149.00 | 0.09 | 0.10 | 0.11 | +0.01 | +12.50% | 136 | 1,986 | 59.57% |
TSLA240322P00150000 | 2024-03-19 9:37AM EDT | 150.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 889 | 19,514 | 57.62% |
TSLA240322P00152500 | 2024-03-19 9:37AM EDT | 152.50 | 0.16 | 0.16 | 0.17 | +0.01 | +6.67% | 177 | 3,546 | 54.10% |
TSLA240322P00155000 | 2024-03-19 9:37AM EDT | 155.00 | 0.24 | 0.24 | 0.25 | +0.04 | +20.00% | 761 | 16,280 | 50.59% |
TSLA240322P00157500 | 2024-03-19 9:36AM EDT | 157.50 | 0.38 | 0.37 | 0.38 | +0.09 | +31.03% | 495 | 7,836 | 47.56% |
TSLA240322P00160000 | 2024-03-19 9:37AM EDT | 160.00 | 0.57 | 0.57 | 0.58 | -2.25 | -79.79% | 6,493 | 27,143 | 44.14% |
TSLA240322P00162500 | 2024-03-19 9:37AM EDT | 162.50 | 0.91 | 0.91 | 0.93 | -2.94 | -76.36% | 2,832 | 11,669 | 41.41% |
TSLA240322P00165000 | 2024-03-19 9:37AM EDT | 165.00 | 1.40 | 1.38 | 1.39 | -3.73 | -72.71% | 13,028 | 24,250 | 37.26% |
TSLA240322P00167500 | 2024-03-19 9:37AM EDT | 167.50 | 2.10 | 2.13 | 2.16 | -4.50 | -68.18% | 3,872 | 9,570 | 33.69% |
TSLA240322P00170000 | 2024-03-19 9:37AM EDT | 170.00 | 3.10 | 3.15 | 3.20 | -5.25 | -62.87% | 10,137 | 18,775 | 28.10% |
TSLA240322P00172500 | 2024-03-19 9:37AM EDT | 172.50 | 4.30 | 4.40 | 4.50 | -5.94 | -58.01% | 3,354 | 6,166 | 0.00% |
TSLA240322P00175000 | 2024-03-19 9:37AM EDT | 175.00 | 6.00 | 5.90 | 6.05 | -6.30 | -51.22% | 1,273 | 15,021 | 0.00% |
TSLA240322P00177500 | 2024-03-19 9:36AM EDT | 177.50 | 8.00 | 7.80 | 8.15 | -6.74 | -45.73% | 68 | 2,602 | 0.00% |
TSLA240322P00180000 | 2024-03-19 9:36AM EDT | 180.00 | 9.35 | 9.60 | 10.15 | -7.60 | -44.84% | 90 | 21,981 | 0.00% |
TSLA240322P00182500 | 2024-03-19 9:35AM EDT | 182.50 | 12.20 | 11.65 | 12.15 | -7.00 | -36.46% | 15 | 1,758 | 0.00% |
TSLA240322P00185000 | 2024-03-19 9:33AM EDT | 185.00 | 14.30 | 13.25 | 14.05 | -7.05 | -33.02% | 143 | 4,824 | 0.00% |
TSLA240322P00187500 | 2024-03-18 3:51PM EDT | 187.50 | 14.00 | 16.15 | 16.80 | -10.21 | -42.17% | 294 | 1,580 | 0.00% |
TSLA240322P00190000 | 2024-03-19 9:35AM EDT | 190.00 | 18.70 | 18.05 | 19.05 | -7.80 | -29.43% | 13 | 7,132 | 0.00% |
TSLA240322P00192500 | 2024-03-19 9:31AM EDT | 192.50 | 21.50 | 20.90 | 22.30 | -7.90 | -26.87% | 1 | 358 | 0.00% |
TSLA240322P00195000 | 2024-03-18 3:59PM EDT | 195.00 | 21.23 | 23.45 | 24.50 | -10.27 | -32.60% | 177 | 2,631 | 0.00% |
TSLA240322P00197500 | 2024-03-18 11:42AM EDT | 197.50 | 24.60 | 25.75 | 27.40 | -9.84 | -28.57% | 9 | 207 | 0.00% |
TSLA240322P00200000 | 2024-03-19 9:35AM EDT | 200.00 | 29.05 | 28.15 | 29.80 | -8.34 | -22.31% | 10 | 104 | 0.00% |
TSLA240322P00202500 | 2024-03-18 3:58PM EDT | 202.50 | 29.30 | 30.65 | 32.20 | -8.74 | -22.98% | 10 | 7 | 0.00% |
TSLA240322P00205000 | 2024-03-18 3:32PM EDT | 205.00 | 30.80 | 32.75 | 34.55 | -11.15 | -26.58% | 25 | 8 | 0.00% |
TSLA240322P00207500 | 2024-03-15 10:35AM EDT | 207.50 | 44.25 | 35.90 | 37.70 | 0.00 | - | 6 | 0 | 0.00% |
TSLA240322P00210000 | 2024-03-19 9:36AM EDT | 210.00 | 39.04 | 38.15 | 39.75 | -9.76 | -20.00% | 3 | 10 | 0.00% |
TSLA240322P00212500 | 2024-03-18 3:53PM EDT | 212.50 | 39.00 | 40.95 | 42.60 | -12.37 | -24.08% | 15 | 5 | 0.00% |
TSLA240322P00215000 | 2024-03-15 3:00PM EDT | 215.00 | 51.05 | 43.45 | 45.10 | 0.00 | - | 53 | 0 | 0.00% |
TSLA240322P00217500 | 2024-03-14 3:28PM EDT | 217.50 | 56.33 | 45.90 | 47.35 | 0.00 | - | 7 | 0 | 0.00% |
TSLA240322P00220000 | 2024-03-18 3:39PM EDT | 220.00 | 45.77 | 48.45 | 50.10 | -11.74 | -20.41% | 1 | 2 | 0.00% |
TSLA240322P00225000 | 2024-03-11 11:11AM EDT | 225.00 | 46.45 | 53.20 | 54.85 | 0.00 | - | 53 | 0 | 0.00% |
TSLA240322P00227500 | 2024-03-08 10:30AM EDT | 227.50 | 45.59 | 55.60 | 57.15 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240322P00230000 | 2024-03-13 11:41AM EDT | 230.00 | 57.85 | 58.40 | 59.85 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240322P00235000 | 2024-03-08 10:52AM EDT | 235.00 | 54.75 | 63.10 | 64.70 | 0.00 | - | 6 | 0 | 0.00% |
TSLA240322P00240000 | 2024-03-18 3:49PM EDT | 240.00 | 66.00 | 68.40 | 70.10 | -4.00 | -5.71% | 3 | 0 | 0.00% |
TSLA240322P00245000 | 2024-03-05 10:41AM EDT | 245.00 | 62.40 | 73.10 | 74.20 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240322P00250000 | 2024-03-05 10:36AM EDT | 250.00 | 67.10 | 77.75 | 79.55 | 0.00 | - | 4 | 0 | 0.00% |
TSLA240322P00255000 | 2024-03-01 4:12PM EDT | 255.00 | 52.25 | 83.15 | 84.85 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240322P00260000 | 2024-03-18 3:49PM EDT | 260.00 | 86.00 | 88.15 | 89.85 | -10.24 | -10.64% | 3 | 0 | 0.00% |
TSLA240322P00265000 | 2024-02-05 1:05PM EDT | 265.00 | 85.79 | 87.65 | 88.55 | 0.00 | - | - | 0 | 0.00% |
TSLA240322P00270000 | 2024-02-26 11:31AM EDT | 270.00 | 72.45 | 98.15 | 99.85 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240322P00275000 | 2024-03-11 9:33AM EDT | 275.00 | 98.15 | 103.15 | 104.80 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240322P00280000 | 2024-03-13 12:43PM EDT | 280.00 | 108.54 | 108.35 | 109.85 | 0.00 | - | 102 | 0 | 0.00% |
TSLA240322P00285000 | 2024-03-13 12:43PM EDT | 285.00 | 113.57 | 112.70 | 114.20 | 0.00 | - | 194 | 0 | 0.00% |
TSLA240322P00290000 | 2024-03-04 2:13PM EDT | 290.00 | 101.89 | 117.70 | 119.55 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240322P00300000 | 2024-03-04 2:13PM EDT | 300.00 | 111.93 | 128.10 | 129.80 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240322P00305000 | 2024-02-08 1:40PM EDT | 305.00 | 115.30 | 128.75 | 130.40 | 0.00 | - | - | 0 | 0.00% |
TSLA240322P00320000 | 2024-02-16 3:09PM EDT | 320.00 | 119.65 | 155.65 | 157.10 | 0.00 | - | 1 | 0 | 452.20% |
TSLA240322P00330000 | 2024-02-07 10:48AM EDT | 330.00 | 143.87 | 153.75 | 155.40 | 0.00 | - | - | 0 | 0.00% |
TSLA240322P00340000 | 2024-03-15 12:30PM EDT | 340.00 | 178.20 | 168.15 | 169.80 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240322P00345000 | 2024-02-07 10:48AM EDT | 345.00 | 158.53 | 168.75 | 170.40 | 0.00 | - | - | 0 | 0.00% |
TSLA240322P00375000 | 2024-03-13 2:58PM EDT | 375.00 | 204.45 | 202.65 | 204.40 | 0.00 | - | - | - | 0.00% |
TSLA240322P00395000 | 2024-03-18 3:40PM EDT | 395.00 | 220.86 | 223.85 | 224.35 | -10.14 | -4.39% | 5 | - | 0.00% |