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 | 73.60 | 74.35 | +13.16 | +21.59% | 7 | 152 | 223.05% |
TSLA240322C00105000 | 2024-03-18 10:24AM EDT | 105.00 | 65.10 | 68.55 | 69.35 | +6.60 | +11.28% | 4 | 49 | 197.27% |
TSLA240322C00110000 | 2024-03-18 12:13PM EDT | 110.00 | 63.30 | 63.55 | 64.40 | +9.54 | +17.75% | 3 | 7 | 187.89% |
TSLA240322C00115000 | 2024-03-15 12:53PM EDT | 115.00 | 46.31 | 58.60 | 59.25 | 0.00 | - | 29 | 51 | 156.25% |
TSLA240322C00120000 | 2024-03-18 3:39PM EDT | 120.00 | 54.48 | 53.50 | 54.40 | +10.58 | +24.10% | 4 | 201 | 149.22% |
TSLA240322C00125000 | 2024-03-14 1:51PM EDT | 125.00 | 38.40 | 48.55 | 49.35 | 0.00 | - | 11 | 38 | 134.38% |
TSLA240322C00130000 | 2024-03-18 3:31PM EDT | 130.00 | 44.55 | 43.60 | 44.40 | +11.08 | +33.10% | 41 | 148 | 129.69% |
TSLA240322C00133000 | 2024-03-15 3:08PM EDT | 133.00 | 30.75 | 40.60 | 41.25 | 0.00 | - | - | 23 | 105.47% |
TSLA240322C00134000 | 2024-03-15 3:08PM EDT | 134.00 | 29.75 | 39.60 | 40.30 | 0.00 | - | - | 38 | 108.98% |
TSLA240322C00135000 | 2024-03-18 10:23AM EDT | 135.00 | 35.00 | 38.60 | 39.30 | +6.90 | +24.56% | 115 | 391 | 106.25% |
TSLA240322C00136000 | 2024-03-14 1:07PM EDT | 136.00 | 27.70 | 37.65 | 38.30 | 0.00 | - | - | 7 | 108.01% |
TSLA240322C00137000 | 2024-03-15 10:06AM EDT | 137.00 | 25.00 | 36.60 | 37.30 | 0.00 | - | - | 35 | 100.78% |
TSLA240322C00138000 | 2024-03-15 2:42PM EDT | 138.00 | 26.10 | 35.65 | 36.30 | 0.00 | - | - | 53 | 102.34% |
TSLA240322C00139000 | 2024-03-18 10:16AM EDT | 139.00 | 29.59 | 34.65 | 35.30 | +4.59 | +18.36% | 65 | 56 | 99.61% |
TSLA240322C00140000 | 2024-03-18 3:35PM EDT | 140.00 | 34.45 | 33.65 | 34.30 | +10.70 | +45.05% | 243 | 376 | 96.88% |
TSLA240322C00141000 | 2024-03-18 11:00AM EDT | 141.00 | 32.25 | 32.60 | 33.30 | +9.40 | +41.14% | 2 | 22 | 89.84% |
TSLA240322C00142000 | 2024-03-15 1:59PM EDT | 142.00 | 21.34 | 31.65 | 32.30 | 0.00 | - | - | 43 | 91.21% |
TSLA240322C00143000 | 2024-03-18 2:15PM EDT | 143.00 | 31.00 | 30.65 | 31.35 | +10.05 | +47.97% | 20 | 55 | 91.80% |
TSLA240322C00144000 | 2024-03-18 9:31AM EDT | 144.00 | 24.65 | 29.60 | 30.30 | +6.55 | +36.19% | 1 | 37 | 82.03% |
TSLA240322C00145000 | 2024-03-18 11:20AM EDT | 145.00 | 29.49 | 28.65 | 29.35 | +11.06 | +60.01% | 114 | 208 | 86.13% |
TSLA240322C00146000 | 2024-03-18 12:03PM EDT | 146.00 | 27.85 | 27.65 | 28.50 | +10.35 | +59.14% | 26 | 92 | 90.43% |
TSLA240322C00147000 | 2024-03-18 2:09PM EDT | 147.00 | 26.85 | 26.70 | 27.35 | +9.85 | +57.94% | 13 | 74 | 83.01% |
TSLA240322C00148000 | 2024-03-18 2:58PM EDT | 148.00 | 25.75 | 25.70 | 26.35 | +9.65 | +59.94% | 7 | 140 | 80.27% |
TSLA240322C00149000 | 2024-03-18 3:24PM EDT | 149.00 | 24.89 | 24.70 | 25.35 | +10.27 | +70.25% | 53 | 173 | 77.34% |
TSLA240322C00150000 | 2024-03-18 3:59PM EDT | 150.00 | 24.10 | 23.70 | 24.35 | +9.75 | +67.94% | 3,649 | 3,320 | 74.61% |
TSLA240322C00152500 | 2024-03-18 3:28PM EDT | 152.50 | 21.79 | 21.25 | 21.90 | +9.59 | +78.61% | 170 | 311 | 71.19% |
TSLA240322C00155000 | 2024-03-18 3:54PM EDT | 155.00 | 18.85 | 18.80 | 19.45 | +8.75 | +86.63% | 3,227 | 3,811 | 66.89% |
TSLA240322C00157500 | 2024-03-18 3:57PM EDT | 157.50 | 16.69 | 16.45 | 17.00 | +8.44 | +102.30% | 734 | 814 | 63.97% |
TSLA240322C00160000 | 2024-03-18 3:59PM EDT | 160.00 | 14.40 | 14.10 | 14.65 | +7.85 | +119.85% | 3,232 | 5,156 | 61.33% |
TSLA240322C00162500 | 2024-03-18 3:59PM EDT | 162.50 | 12.11 | 12.05 | 12.60 | +6.96 | +135.15% | 7,820 | 9,606 | 64.50% |
TSLA240322C00165000 | 2024-03-18 3:59PM EDT | 165.00 | 10.05 | 9.90 | 10.25 | +6.15 | +157.69% | 19,551 | 15,137 | 59.79% |
TSLA240322C00167500 | 2024-03-18 3:59PM EDT | 167.50 | 7.95 | 7.95 | 8.15 | +5.10 | +178.95% | 24,876 | 6,112 | 57.37% |
TSLA240322C00170000 | 2024-03-18 3:59PM EDT | 170.00 | 6.40 | 6.25 | 6.40 | +4.32 | +207.69% | 98,200 | 50,333 | 57.01% |
TSLA240322C00172500 | 2024-03-18 3:59PM EDT | 172.50 | 4.85 | 4.75 | 4.90 | +3.38 | +229.93% | 51,202 | 18,188 | 56.64% |
TSLA240322C00175000 | 2024-03-18 3:59PM EDT | 175.00 | 3.60 | 3.60 | 3.65 | +2.56 | +246.15% | 110,353 | 43,953 | 57.10% |
TSLA240322C00177500 | 2024-03-18 3:59PM EDT | 177.50 | 2.60 | 2.55 | 2.62 | +1.86 | +251.35% | 35,530 | 17,445 | 56.49% |
TSLA240322C00180000 | 2024-03-18 3:59PM EDT | 180.00 | 1.82 | 1.82 | 1.84 | +1.29 | +243.40% | 108,541 | 22,857 | 56.84% |
TSLA240322C00182500 | 2024-03-18 3:59PM EDT | 182.50 | 1.25 | 1.25 | 1.28 | +0.87 | +228.95% | 27,236 | 6,726 | 57.20% |
TSLA240322C00185000 | 2024-03-18 3:59PM EDT | 185.00 | 0.85 | 0.84 | 0.85 | +0.57 | +203.57% | 37,098 | 13,941 | 57.37% |
TSLA240322C00187500 | 2024-03-18 3:59PM EDT | 187.50 | 0.56 | 0.56 | 0.58 | +0.34 | +154.55% | 15,896 | 6,738 | 58.15% |
TSLA240322C00190000 | 2024-03-18 3:59PM EDT | 190.00 | 0.38 | 0.38 | 0.40 | +0.21 | +123.53% | 34,884 | 23,203 | 59.38% |
TSLA240322C00192500 | 2024-03-18 3:59PM EDT | 192.50 | 0.26 | 0.26 | 0.27 | +0.13 | +100.00% | 6,326 | 2,376 | 60.45% |
TSLA240322C00195000 | 2024-03-18 3:59PM EDT | 195.00 | 0.19 | 0.18 | 0.19 | +0.08 | +72.73% | 9,942 | 9,671 | 61.91% |
TSLA240322C00197500 | 2024-03-18 3:59PM EDT | 197.50 | 0.14 | 0.13 | 0.15 | +0.05 | +55.56% | 6,655 | 3,105 | 64.26% |
TSLA240322C00200000 | 2024-03-18 3:59PM EDT | 200.00 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 16,293 | 23,072 | 66.21% |
TSLA240322C00202500 | 2024-03-18 3:58PM EDT | 202.50 | 0.07 | 0.08 | 0.09 | -0.01 | -12.50% | 1,803 | 1,589 | 68.95% |
TSLA240322C00205000 | 2024-03-18 3:59PM EDT | 205.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 2,571 | 5,229 | 70.90% |
TSLA240322C00207500 | 2024-03-18 3:59PM EDT | 207.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2,442 | 1,210 | 71.88% |
TSLA240322C00210000 | 2024-03-18 3:59PM EDT | 210.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 3,115 | 4,137 | 78.13% |
TSLA240322C00212500 | 2024-03-18 3:29PM EDT | 212.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 493 | 2,225 | 77.73% |
TSLA240322C00215000 | 2024-03-18 3:56PM EDT | 215.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2,299 | 4,224 | 81.64% |
TSLA240322C00217500 | 2024-03-18 3:51PM EDT | 217.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 569 | 1,141 | 82.42% |
TSLA240322C00220000 | 2024-03-18 3:54PM EDT | 220.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,372 | 8,112 | 85.94% |
TSLA240322C00222500 | 2024-03-18 3:54PM EDT | 222.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,457 | 1,823 | 85.16% |
TSLA240322C00225000 | 2024-03-18 3:59PM EDT | 225.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,237 | 3,686 | 89.06% |
TSLA240322C00227500 | 2024-03-18 3:44PM EDT | 227.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 194 | 646 | 92.19% |
TSLA240322C00230000 | 2024-03-18 3:19PM EDT | 230.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 379 | 3,144 | 95.31% |
TSLA240322C00232500 | 2024-03-18 11:46AM EDT | 232.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 39 | 738 | 98.44% |
TSLA240322C00235000 | 2024-03-18 3:59PM EDT | 235.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 297 | 1,660 | 101.56% |
TSLA240322C00240000 | 2024-03-18 3:56PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 479 | 2,765 | 96.88% |
TSLA240322C00245000 | 2024-03-18 3:55PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 1,767 | 103.13% |
TSLA240322C00250000 | 2024-03-18 3:47PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 3,328 | 109.38% |
TSLA240322C00255000 | 2024-03-18 11:12AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 244 | 1,049 | 115.63% |
TSLA240322C00260000 | 2024-03-18 9:54AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 883 | 50.00% |
TSLA240322C00265000 | 2024-03-18 10:39AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 50.00% |
TSLA240322C00270000 | 2024-03-15 3:52PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 448 | 131.25% |
TSLA240322C00275000 | 2024-03-13 12:05PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 50.00% |
TSLA240322C00280000 | 2024-03-18 2:14PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 911 | 140.63% |
TSLA240322C00285000 | 2024-03-18 9:30AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 170 | 143.75% |
TSLA240322C00290000 | 2024-03-14 9:56AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 750 | 150.00% |
TSLA240322C00295000 | 2024-03-12 10:47AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 169 | 153.13% |
TSLA240322C00300000 | 2024-03-18 10:01AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 382 | 156.25% |
TSLA240322C00305000 | 2024-03-12 10:36AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 164 | 50.00% |
TSLA240322C00310000 | 2024-03-14 3:21PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 482 | 168.75% |
TSLA240322C00315000 | 2024-03-14 12:13PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 50.00% |
TSLA240322C00320000 | 2024-03-11 11:47AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 175.00% |
TSLA240322C00325000 | 2024-03-11 11:20AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 429 | 181.25% |
TSLA240322C00330000 | 2024-03-18 9:30AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 466 | 181.25% |
TSLA240322C00335000 | 2024-03-11 10:14AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 151 | 187.50% |
TSLA240322C00340000 | 2024-03-08 12:08PM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 364 | 190.63% |
TSLA240322C00345000 | 2024-03-08 11:48AM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 260 | 50.00% |
TSLA240322C00350000 | 2024-03-08 4:45PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 110 | 196.88% |
TSLA240322C00355000 | 2024-03-18 3:29PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 104 | 200.00% |
TSLA240322C00360000 | 2024-03-01 2:10PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 50.00% |
TSLA240322C00365000 | 2024-03-07 1:17PM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 133 | 206.25% |
TSLA240322C00370000 | 2024-03-08 12:11PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 470 | 212.50% |
TSLA240322C00375000 | 2024-03-11 9:56AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,153 | 218.75% |
TSLA240322C00380000 | 2024-03-06 4:25PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 158 | 50.00% |
TSLA240322C00385000 | 2024-03-08 12:34PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 121 | 50.00% |
TSLA240322C00390000 | 2024-03-08 12:13PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 735 | 225.00% |
TSLA240322C00395000 | 2024-03-18 3:08PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,690 | 231.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240322P00100000 | 2024-03-18 3:57PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,497 | 168.75% |
TSLA240322P00105000 | 2024-03-18 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,190 | 153.13% |
TSLA240322P00110000 | 2024-03-18 1:38PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 3,739 | 140.63% |
TSLA240322P00115000 | 2024-03-18 11:51AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 261 | 1,887 | 128.13% |
TSLA240322P00120000 | 2024-03-18 3:31PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 1,780 | 115.63% |
TSLA240322P00125000 | 2024-03-18 3:55PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 154 | 2,354 | 114.06% |
TSLA240322P00130000 | 2024-03-18 3:43PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,997 | 2,615 | 101.56% |
TSLA240322P00132000 | 2024-03-18 10:48AM EDT | 132.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 146 | 220 | 96.88% |
TSLA240322P00133000 | 2024-03-18 3:59PM EDT | 133.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 368 | 1,283 | 93.75% |
TSLA240322P00134000 | 2024-03-18 3:21PM EDT | 134.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 859 | 1,060 | 96.88% |
TSLA240322P00135000 | 2024-03-18 3:58PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 691 | 2,973 | 94.53% |
TSLA240322P00136000 | 2024-03-18 3:47PM EDT | 136.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 145 | 266 | 92.19% |
TSLA240322P00137000 | 2024-03-18 3:26PM EDT | 137.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 302 | 200 | 89.06% |
TSLA240322P00138000 | 2024-03-18 3:45PM EDT | 138.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,399 | 354 | 86.72% |
TSLA240322P00139000 | 2024-03-18 3:24PM EDT | 139.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,325 | 194 | 87.89% |
TSLA240322P00140000 | 2024-03-18 3:59PM EDT | 140.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4,175 | 26,203 | 85.16% |
TSLA240322P00141000 | 2024-03-18 3:53PM EDT | 141.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 130 | 208 | 82.81% |
TSLA240322P00142000 | 2024-03-18 3:57PM EDT | 142.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 3,586 | 569 | 82.81% |
TSLA240322P00143000 | 2024-03-18 3:59PM EDT | 143.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 581 | 793 | 80.47% |
TSLA240322P00144000 | 2024-03-18 3:59PM EDT | 144.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,036 | 674 | 79.69% |
TSLA240322P00145000 | 2024-03-18 3:57PM EDT | 145.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5,091 | 7,276 | 77.34% |
TSLA240322P00146000 | 2024-03-18 3:49PM EDT | 146.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 751 | 495 | 76.56% |
TSLA240322P00147000 | 2024-03-18 3:58PM EDT | 147.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1,162 | 801 | 75.39% |
TSLA240322P00148000 | 2024-03-18 3:59PM EDT | 148.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 2,123 | 777 | 74.02% |
TSLA240322P00149000 | 2024-03-18 3:59PM EDT | 149.00 | 0.08 | 0.09 | 0.10 | 0.00 | - | 2,891 | 1,447 | 72.66% |
TSLA240322P00150000 | 2024-03-18 3:59PM EDT | 150.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 25,542 | 16,241 | 70.90% |
TSLA240322P00152500 | 2024-03-18 3:59PM EDT | 152.50 | 0.15 | 0.14 | 0.15 | 0.00 | - | 6,013 | 3,092 | 67.77% |
TSLA240322P00155000 | 2024-03-18 3:59PM EDT | 155.00 | 0.20 | 0.20 | 0.21 | 0.00 | - | 22,305 | 10,519 | 64.75% |
TSLA240322P00157500 | 2024-03-18 3:59PM EDT | 157.50 | 0.29 | 0.28 | 0.29 | 0.00 | - | 15,119 | 5,233 | 61.43% |
TSLA240322P00160000 | 2024-03-18 3:59PM EDT | 160.00 | 0.44 | 0.43 | 0.44 | -2.38 | -84.40% | 68,010 | 17,351 | 59.38% |
TSLA240322P00162500 | 2024-03-18 3:59PM EDT | 162.50 | 0.66 | 0.66 | 0.68 | -3.19 | -82.86% | 34,120 | 5,867 | 57.76% |
TSLA240322P00165000 | 2024-03-18 3:59PM EDT | 165.00 | 1.02 | 1.01 | 1.02 | -4.11 | -80.12% | 89,277 | 17,003 | 56.15% |
TSLA240322P00167500 | 2024-03-18 3:59PM EDT | 167.50 | 1.55 | 1.53 | 1.58 | -5.05 | -76.52% | 48,673 | 4,892 | 55.47% |
TSLA240322P00170000 | 2024-03-18 3:59PM EDT | 170.00 | 2.30 | 2.27 | 2.33 | -6.05 | -72.46% | 86,856 | 10,986 | 54.88% |
TSLA240322P00172500 | 2024-03-18 3:59PM EDT | 172.50 | 3.30 | 3.25 | 3.35 | -6.94 | -67.77% | 31,418 | 4,194 | 54.66% |
TSLA240322P00175000 | 2024-03-18 3:59PM EDT | 175.00 | 4.55 | 4.50 | 4.60 | -7.75 | -63.01% | 19,431 | 12,437 | 54.47% |
TSLA240322P00177500 | 2024-03-18 3:59PM EDT | 177.50 | 6.07 | 6.00 | 6.10 | -8.67 | -58.82% | 3,397 | 2,508 | 54.30% |
TSLA240322P00180000 | 2024-03-18 3:59PM EDT | 180.00 | 7.72 | 7.60 | 7.90 | -9.23 | -54.45% | 19,143 | 6,544 | 53.66% |
TSLA240322P00182500 | 2024-03-18 3:50PM EDT | 182.50 | 9.80 | 9.55 | 9.90 | -9.40 | -48.96% | 1,034 | 1,701 | 54.25% |
TSLA240322P00185000 | 2024-03-18 3:58PM EDT | 185.00 | 11.97 | 11.60 | 12.00 | -9.38 | -43.93% | 680 | 4,894 | 53.56% |
TSLA240322P00187500 | 2024-03-18 3:51PM EDT | 187.50 | 14.00 | 13.85 | 14.30 | -10.21 | -42.17% | 294 | 1,573 | 54.83% |
TSLA240322P00190000 | 2024-03-18 3:59PM EDT | 190.00 | 16.39 | 16.10 | 16.65 | -10.11 | -38.15% | 6,597 | 9,097 | 54.05% |
TSLA240322P00192500 | 2024-03-18 3:42PM EDT | 192.50 | 18.70 | 18.45 | 19.20 | -10.70 | -36.39% | 96 | 363 | 57.62% |
TSLA240322P00195000 | 2024-03-18 3:59PM EDT | 195.00 | 21.23 | 20.75 | 21.80 | -10.27 | -32.60% | 177 | 2,738 | 60.25% |
TSLA240322P00197500 | 2024-03-18 11:42AM EDT | 197.50 | 24.60 | 23.20 | 24.30 | -9.84 | -28.57% | 9 | 206 | 63.67% |
TSLA240322P00200000 | 2024-03-18 2:46PM EDT | 200.00 | 26.20 | 25.65 | 26.90 | -11.19 | -29.93% | 93 | 64 | 70.90% |
TSLA240322P00202500 | 2024-03-18 3:58PM EDT | 202.50 | 29.30 | 28.10 | 29.25 | -8.74 | -22.98% | 10 | 3 | 65.43% |
TSLA240322P00205000 | 2024-03-18 3:32PM EDT | 205.00 | 30.80 | 30.50 | 31.85 | -11.15 | -26.58% | 25 | 19 | 69.92% |
TSLA240322P00207500 | 2024-03-15 10:35AM EDT | 207.50 | 44.25 | 33.15 | 34.30 | 0.00 | - | 6 | 0 | 81.05% |
TSLA240322P00210000 | 2024-03-18 1:53PM EDT | 210.00 | 36.90 | 35.65 | 36.85 | -11.90 | -24.39% | 3 | 7 | 88.28% |
TSLA240322P00212500 | 2024-03-18 3:53PM EDT | 212.50 | 39.00 | 37.95 | 39.00 | -12.37 | -24.08% | 15 | 0 | 111.04% |
TSLA240322P00215000 | 2024-03-15 3:00PM EDT | 215.00 | 51.05 | 40.45 | 41.85 | 0.00 | - | 53 | 17 | 81.25% |
TSLA240322P00217500 | 2024-03-14 3:28PM EDT | 217.50 | 56.33 | 42.95 | 44.35 | 0.00 | - | 7 | 5 | 85.16% |
TSLA240322P00220000 | 2024-03-18 3:39PM EDT | 220.00 | 45.77 | 45.45 | 46.85 | -11.74 | -20.41% | 1 | 1 | 89.06% |
TSLA240322P00225000 | 2024-03-11 11:11AM EDT | 225.00 | 46.45 | 50.45 | 51.85 | 0.00 | - | 53 | 0 | 96.09% |
TSLA240322P00227500 | 2024-03-08 10:30AM EDT | 227.50 | 45.59 | 52.95 | 54.35 | 0.00 | - | 1 | 0 | 99.80% |
TSLA240322P00230000 | 2024-03-13 11:41AM EDT | 230.00 | 57.85 | 55.45 | 56.85 | 0.00 | - | 1 | 0 | 103.52% |
TSLA240322P00235000 | 2024-03-08 10:52AM EDT | 235.00 | 54.75 | 60.45 | 61.85 | 0.00 | - | 6 | 0 | 110.16% |
TSLA240322P00240000 | 2024-03-18 3:49PM EDT | 240.00 | 66.00 | 65.45 | 66.85 | -4.00 | -5.71% | 3 | 2 | 117.19% |
TSLA240322P00245000 | 2024-03-05 10:41AM EDT | 245.00 | 62.40 | 70.45 | 71.85 | 0.00 | - | 1 | 0 | 123.44% |
TSLA240322P00250000 | 2024-03-05 10:36AM EDT | 250.00 | 67.10 | 75.45 | 76.85 | 0.00 | - | 4 | 0 | 130.47% |
TSLA240322P00255000 | 2024-03-01 4:12PM EDT | 255.00 | 52.25 | 80.60 | 81.85 | 0.00 | - | 1 | 0 | 155.86% |
TSLA240322P00260000 | 2024-03-18 3:49PM EDT | 260.00 | 86.00 | 85.60 | 86.85 | -10.24 | -10.64% | 3 | 2 | 162.50% |
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 | 95.45 | 96.85 | 0.00 | - | 1 | 0 | 153.91% |
TSLA240322P00275000 | 2024-03-11 9:33AM EDT | 275.00 | 98.15 | 100.45 | 101.80 | 0.00 | - | 2 | 0 | 140.63% |
TSLA240322P00280000 | 2024-03-13 12:43PM EDT | 280.00 | 108.54 | 105.45 | 106.85 | 0.00 | - | 102 | 0 | 165.63% |
TSLA240322P00285000 | 2024-03-13 12:43PM EDT | 285.00 | 113.57 | 110.60 | 111.80 | 0.00 | - | 194 | 0 | 187.89% |
TSLA240322P00290000 | 2024-03-04 2:13PM EDT | 290.00 | 101.89 | 115.60 | 116.85 | 0.00 | - | 2 | 0 | 199.22% |
TSLA240322P00300000 | 2024-03-04 2:13PM EDT | 300.00 | 111.93 | 125.45 | 126.85 | 0.00 | - | 2 | 0 | 185.94% |
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 | 557.96% |
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 | 165.60 | 166.80 | 0.00 | - | 2 | 0 | 244.14% |
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 | 200.45 | 201.80 | 0.00 | - | - | - | 225.00% |
TSLA240322P00395000 | 2024-03-18 3:40PM EDT | 395.00 | 220.86 | 220.45 | 221.90 | -10.14 | -4.39% | 5 | - | 280.47% |