Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00100000 | 2024-03-28 10:06AM EDT | 100.00 | 77.20 | 77.30 | 77.70 | -3.10 | -3.86% | 2 | 175 | 0.00% |
TSLA240328C00105000 | 2024-03-28 11:56AM EDT | 105.00 | 71.76 | 72.10 | 72.50 | -4.64 | -6.07% | 50 | 88 | 0.00% |
TSLA240328C00110000 | 2024-03-27 11:16AM EDT | 110.00 | 68.65 | 67.20 | 67.55 | 0.00 | - | 4 | 39 | 0.00% |
TSLA240328C00115000 | 2024-03-27 11:18AM EDT | 115.00 | 63.81 | 62.25 | 62.60 | 0.00 | - | 35 | 54 | 0.00% |
TSLA240328C00120000 | 2024-03-28 10:09AM EDT | 120.00 | 55.77 | 57.10 | 57.50 | -5.68 | -9.24% | 4 | 127 | 0.00% |
TSLA240328C00124000 | 2024-03-21 2:25PM EDT | 124.00 | 48.10 | 53.25 | 53.65 | 0.00 | - | 2 | 10 | 0.00% |
TSLA240328C00125000 | 2024-03-27 10:19AM EDT | 125.00 | 53.17 | 52.25 | 52.60 | 0.00 | - | 7 | 37 | 0.00% |
TSLA240328C00126000 | 2024-03-18 10:41AM EDT | 126.00 | 46.40 | 51.10 | 51.50 | 0.00 | - | - | 4 | 0.00% |
TSLA240328C00127000 | 2024-03-20 9:30AM EDT | 127.00 | 45.90 | 50.10 | 50.50 | 0.00 | - | 27 | 29 | 0.00% |
TSLA240328C00128000 | 2024-03-19 3:21PM EDT | 128.00 | 43.75 | 49.15 | 49.55 | 0.00 | - | 22 | 16 | 0.00% |
TSLA240328C00129000 | 2024-03-22 12:12PM EDT | 129.00 | 40.30 | 48.30 | 48.70 | 0.00 | - | 20 | 41 | 0.00% |
TSLA240328C00130000 | 2024-03-28 10:28AM EDT | 130.00 | 46.84 | 47.15 | 47.65 | -1.38 | -2.86% | 2 | 33 | 0.00% |
TSLA240328C00131000 | 2024-03-21 10:11AM EDT | 131.00 | 43.40 | 46.30 | 46.70 | 0.00 | - | - | 0 | 0.00% |
TSLA240328C00132000 | 2024-03-15 10:33AM EDT | 132.00 | 31.80 | 45.30 | 45.70 | 0.00 | - | - | 2 | 0.00% |
TSLA240328C00133000 | 2024-03-21 2:43PM EDT | 133.00 | 39.20 | 44.10 | 44.50 | 0.00 | - | 65 | 37 | 0.00% |
TSLA240328C00134000 | 2024-03-25 10:01AM EDT | 134.00 | 36.70 | 43.05 | 43.55 | 0.00 | - | 1 | 26 | 0.00% |
TSLA240328C00135000 | 2024-03-28 12:24PM EDT | 135.00 | 42.50 | 42.15 | 42.50 | -3.20 | -7.00% | 370 | 371 | 0.00% |
TSLA240328C00136000 | 2024-03-25 3:23PM EDT | 136.00 | 36.21 | 41.10 | 41.50 | 0.00 | - | 5 | 13 | 0.00% |
TSLA240328C00137000 | 2024-03-25 10:25AM EDT | 137.00 | 34.05 | 40.20 | 40.65 | 0.00 | - | 4 | 22 | 0.00% |
TSLA240328C00138000 | 2024-03-26 10:15AM EDT | 138.00 | 44.85 | 39.20 | 39.65 | 0.00 | - | 11 | 14 | 0.00% |
TSLA240328C00139000 | 2024-03-26 2:32PM EDT | 139.00 | 40.25 | 38.30 | 38.75 | 0.00 | - | 1 | 37 | 0.00% |
TSLA240328C00140000 | 2024-03-28 12:23PM EDT | 140.00 | 37.40 | 37.15 | 37.55 | -3.60 | -8.78% | 166 | 308 | 0.00% |
TSLA240328C00141000 | 2024-03-25 3:23PM EDT | 141.00 | 31.16 | 36.10 | 36.55 | 0.00 | - | 16 | 33 | 0.00% |
TSLA240328C00142000 | 2024-03-21 11:44AM EDT | 142.00 | 32.25 | 35.15 | 35.65 | 0.00 | - | 13 | 30 | 0.00% |
TSLA240328C00143000 | 2024-03-27 2:33PM EDT | 143.00 | 37.45 | 34.30 | 34.70 | 0.00 | - | 4 | 53 | 0.00% |
TSLA240328C00144000 | 2024-03-28 12:03PM EDT | 144.00 | 32.51 | 33.15 | 33.55 | +6.51 | +25.04% | 1 | 9 | 0.00% |
TSLA240328C00145000 | 2024-03-28 10:26AM EDT | 145.00 | 31.68 | 32.20 | 32.65 | -3.05 | -8.78% | 27 | 120 | 0.00% |
TSLA240328C00146000 | 2024-03-26 9:44AM EDT | 146.00 | 35.25 | 31.30 | 31.70 | 0.00 | - | 4 | 44 | 0.00% |
TSLA240328C00147000 | 2024-03-28 11:05AM EDT | 147.00 | 30.65 | 30.30 | 30.70 | -4.65 | -13.17% | 2 | 84 | 0.00% |
TSLA240328C00148000 | 2024-03-27 12:56PM EDT | 148.00 | 32.60 | 29.10 | 29.50 | 0.00 | - | 1 | 93 | 0.00% |
TSLA240328C00149000 | 2024-03-28 12:16PM EDT | 149.00 | 27.59 | 28.15 | 28.55 | +0.02 | +0.07% | 1 | 21 | 0.00% |
TSLA240328C00150000 | 2024-03-28 12:24PM EDT | 150.00 | 27.50 | 27.10 | 27.50 | -2.75 | -9.09% | 265 | 474 | 0.00% |
TSLA240328C00152500 | 2024-03-27 9:51AM EDT | 152.50 | 25.54 | 24.80 | 25.10 | 0.00 | - | 1 | 164 | 0.00% |
TSLA240328C00155000 | 2024-03-28 11:04AM EDT | 155.00 | 22.27 | 22.30 | 22.70 | -2.83 | -11.27% | 6 | 795 | 0.00% |
TSLA240328C00157500 | 2024-03-28 9:51AM EDT | 157.50 | 19.21 | 19.60 | 20.00 | -3.41 | -15.08% | 21 | 351 | 0.00% |
TSLA240328C00160000 | 2024-03-28 12:20PM EDT | 160.00 | 17.20 | 17.30 | 17.65 | -2.73 | -13.70% | 146 | 3,006 | 0.00% |
TSLA240328C00162500 | 2024-03-28 11:13AM EDT | 162.50 | 14.44 | 14.65 | 14.95 | -2.96 | -17.01% | 64 | 1,454 | 0.00% |
TSLA240328C00165000 | 2024-03-28 12:27PM EDT | 165.00 | 12.50 | 12.30 | 12.65 | -2.30 | -15.54% | 258 | 4,493 | 0.00% |
TSLA240328C00167500 | 2024-03-28 12:25PM EDT | 167.50 | 9.70 | 9.65 | 10.10 | -2.61 | -21.20% | 302 | 4,892 | 0.00% |
TSLA240328C00170000 | 2024-03-28 12:26PM EDT | 170.00 | 7.21 | 7.30 | 7.65 | -2.79 | -27.90% | 1,543 | 11,829 | 0.00% |
TSLA240328C00172500 | 2024-03-28 12:28PM EDT | 172.50 | 4.87 | 4.80 | 5.10 | -2.68 | -35.40% | 2,863 | 37,975 | 0.00% |
TSLA240328C00175000 | 2024-03-28 12:28PM EDT | 175.00 | 2.47 | 2.35 | 2.47 | -2.68 | -52.04% | 39,486 | 22,815 | 0.00% |
TSLA240328C00177500 | 2024-03-28 12:28PM EDT | 177.50 | 0.60 | 0.56 | 0.57 | -2.50 | -80.91% | 178,426 | 9,362 | 9.77% |
TSLA240328C00180000 | 2024-03-28 12:28PM EDT | 180.00 | 0.09 | 0.09 | 0.10 | -1.41 | -93.38% | 151,480 | 41,078 | 19.04% |
TSLA240328C00182500 | 2024-03-28 12:27PM EDT | 182.50 | 0.03 | 0.03 | 0.04 | -0.60 | -95.24% | 38,126 | 20,612 | 27.74% |
TSLA240328C00185000 | 2024-03-28 12:28PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | -0.21 | -95.45% | 40,595 | 33,337 | 35.16% |
TSLA240328C00187500 | 2024-03-28 12:24PM EDT | 187.50 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 9,161 | 15,080 | 45.31% |
TSLA240328C00190000 | 2024-03-28 12:27PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 13,553 | 36,738 | 50.78% |
TSLA240328C00192500 | 2024-03-28 12:26PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,763 | 11,983 | 54.69% |
TSLA240328C00195000 | 2024-03-28 12:29PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,232 | 14,838 | 62.50% |
TSLA240328C00197500 | 2024-03-28 12:21PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 292 | 4,452 | 71.88% |
TSLA240328C00200000 | 2024-03-28 12:22PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,680 | 23,976 | 78.13% |
TSLA240328C00202500 | 2024-03-28 12:22PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 3,968 | 87.50% |
TSLA240328C00205000 | 2024-03-28 12:21PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 6,509 | 93.75% |
TSLA240328C00207500 | 2024-03-28 12:03PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 4,043 | 100.00% |
TSLA240328C00210000 | 2024-03-28 12:25PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 7,378 | 106.25% |
TSLA240328C00212500 | 2024-03-28 10:12AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,075 | 112.50% |
TSLA240328C00215000 | 2024-03-28 12:27PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 8,137 | 121.88% |
TSLA240328C00217500 | 2024-03-27 3:50PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 2,842 | 128.13% |
TSLA240328C00220000 | 2024-03-28 12:00PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 8,298 | 134.38% |
TSLA240328C00225000 | 2024-03-27 3:59PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 343 | 11,491 | 146.88% |
TSLA240328C00230000 | 2024-03-28 9:37AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,268 | 159.38% |
TSLA240328C00235000 | 2024-03-28 12:01PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,330 | 171.88% |
TSLA240328C00240000 | 2024-03-28 11:53AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,051 | 181.25% |
TSLA240328C00245000 | 2024-03-28 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,049 | 193.75% |
TSLA240328C00250000 | 2024-03-27 3:07PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 7,119 | 206.25% |
TSLA240328C00255000 | 2024-03-27 12:28PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,085 | 218.75% |
TSLA240328C00260000 | 2024-03-28 10:24AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,438 | 225.00% |
TSLA240328C00265000 | 2024-03-26 3:53PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 491 | 237.50% |
TSLA240328C00270000 | 2024-03-27 1:28PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,366 | 250.00% |
TSLA240328C00275000 | 2024-03-27 12:43PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 913 | 256.25% |
TSLA240328C00280000 | 2024-03-27 12:21PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 822 | 268.75% |
TSLA240328C00285000 | 2024-03-26 1:12PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 275.00% |
TSLA240328C00290000 | 2024-03-26 9:49AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 239 | 287.50% |
TSLA240328C00295000 | 2024-03-25 9:30AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 636 | 293.75% |
TSLA240328C00300000 | 2024-03-26 2:27PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,904 | 300.00% |
TSLA240328C00305000 | 2024-03-15 12:11PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 250 | 312.50% |
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 | 325.00% |
TSLA240328C00320000 | 2024-03-18 9:30AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 81 | 337.50% |
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 | 350.00% |
TSLA240328C00335000 | 2024-03-14 12:20PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 362.50% |
TSLA240328C00340000 | 2024-03-05 12:16PM EDT | 340.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 368.75% |
TSLA240328C00345000 | 2024-03-12 3:54PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 375.00% |
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 | 387.50% |
TSLA240328C00360000 | 2024-03-11 3:37PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 482 | 815 | 393.75% |
TSLA240328C00365000 | 2024-03-11 3:53PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 573 | 400.00% |
TSLA240328C00370000 | 2024-03-15 11:08AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 58 | 412.50% |
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 | 425.00% |
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 | 437.50% |
TSLA240328C00395000 | 2024-03-28 9:30AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 191 | 450.00% |
Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00100000 | 2024-03-27 9:31AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,261 | 350.00% |
TSLA240328P00105000 | 2024-03-22 1:21PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,271 | 318.75% |
TSLA240328P00110000 | 2024-03-27 10:04AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,318 | 293.75% |
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 | 243.75% |
TSLA240328P00124000 | 2024-03-28 12:27PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 863 | 225.00% |
TSLA240328P00125000 | 2024-03-25 3:01PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 8,902 | 218.75% |
TSLA240328P00126000 | 2024-03-20 10:45AM EDT | 126.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 38 | 50 | 212.50% |
TSLA240328P00127000 | 2024-03-28 9:30AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 212.50% |
TSLA240328P00128000 | 2024-03-25 2:27PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 248 | 206.25% |
TSLA240328P00129000 | 2024-03-25 10:48AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,859 | 200.00% |
TSLA240328P00130000 | 2024-03-28 9:47AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 6,818 | 193.75% |
TSLA240328P00131000 | 2024-03-25 10:44AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 303 | 193.75% |
TSLA240328P00132000 | 2024-03-25 11:15AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 243 | 187.50% |
TSLA240328P00133000 | 2024-03-28 11:23AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 133 | 181.25% |
TSLA240328P00134000 | 2024-03-25 11:13AM EDT | 134.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 181.25% |
TSLA240328P00135000 | 2024-03-26 12:05PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 2,909 | 175.00% |
TSLA240328P00136000 | 2024-03-27 12:03PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 230 | 168.75% |
TSLA240328P00137000 | 2024-03-25 3:44PM EDT | 137.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 461 | 661 | 165.63% |
TSLA240328P00138000 | 2024-03-26 3:51PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 136 | 162.50% |
TSLA240328P00139000 | 2024-03-26 9:41AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,252 | 156.25% |
TSLA240328P00140000 | 2024-03-28 11:30AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,252 | 153.13% |
TSLA240328P00141000 | 2024-03-27 1:54PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,283 | 150.00% |
TSLA240328P00142000 | 2024-03-27 9:43AM EDT | 142.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 143.75% |
TSLA240328P00143000 | 2024-03-26 2:17PM EDT | 143.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 75 | 124 | 140.63% |
TSLA240328P00144000 | 2024-03-27 11:57AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 308 | 137.50% |
TSLA240328P00145000 | 2024-03-28 10:47AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,868 | 131.25% |
TSLA240328P00146000 | 2024-03-27 10:06AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,540 | 128.13% |
TSLA240328P00147000 | 2024-03-26 1:13PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 523 | 125.00% |
TSLA240328P00148000 | 2024-03-28 12:11PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,094 | 118.75% |
TSLA240328P00149000 | 2024-03-28 9:38AM EDT | 149.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 1,392 | 115.63% |
TSLA240328P00150000 | 2024-03-28 12:22PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 25,003 | 112.50% |
TSLA240328P00152500 | 2024-03-28 12:16PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 338 | 4,081 | 100.00% |
TSLA240328P00155000 | 2024-03-28 12:23PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 316 | 16,817 | 90.63% |
TSLA240328P00157500 | 2024-03-28 10:56AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 672 | 6,457 | 81.25% |
TSLA240328P00160000 | 2024-03-28 12:25PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,405 | 30,639 | 71.88% |
TSLA240328P00162500 | 2024-03-28 12:24PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 249 | 7,361 | 62.50% |
TSLA240328P00165000 | 2024-03-28 12:22PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1,278 | 26,292 | 53.13% |
TSLA240328P00167500 | 2024-03-28 12:12PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18,551 | 16,598 | 46.88% |
TSLA240328P00170000 | 2024-03-28 12:28PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 31,390 | 59,319 | 36.72% |
TSLA240328P00172500 | 2024-03-28 12:28PM EDT | 172.50 | 0.01 | 0.01 | 0.02 | -0.09 | -81.82% | 41,429 | 21,184 | 28.52% |
TSLA240328P00175000 | 2024-03-28 12:29PM EDT | 175.00 | 0.12 | 0.11 | 0.12 | -0.14 | -53.85% | 180,169 | 25,851 | 25.00% |
TSLA240328P00177500 | 2024-03-28 12:28PM EDT | 177.50 | 0.76 | 0.78 | 0.81 | +0.09 | +13.04% | 77,684 | 15,080 | 26.42% |
TSLA240328P00180000 | 2024-03-28 12:27PM EDT | 180.00 | 2.57 | 2.60 | 2.75 | +0.95 | +58.64% | 21,198 | 24,760 | 38.38% |
TSLA240328P00182500 | 2024-03-28 12:27PM EDT | 182.50 | 5.15 | 5.10 | 5.35 | +1.88 | +57.49% | 3,940 | 12,554 | 57.32% |
TSLA240328P00185000 | 2024-03-28 12:27PM EDT | 185.00 | 7.50 | 7.25 | 7.80 | +2.10 | +38.89% | 604 | 5,592 | 65.33% |
TSLA240328P00187500 | 2024-03-28 12:21PM EDT | 187.50 | 10.20 | 9.80 | 10.65 | +2.70 | +36.00% | 101 | 692 | 90.92% |
TSLA240328P00190000 | 2024-03-28 12:18PM EDT | 190.00 | 13.02 | 12.35 | 13.05 | +2.84 | +27.90% | 1,442 | 5,229 | 104.69% |
TSLA240328P00192500 | 2024-03-28 11:06AM EDT | 192.50 | 15.95 | 14.65 | 15.55 | +3.07 | +25.46% | 4 | 201 | 112.99% |
TSLA240328P00195000 | 2024-03-28 12:27PM EDT | 195.00 | 17.67 | 17.00 | 18.05 | +2.49 | +16.40% | 213 | 727 | 121.09% |
TSLA240328P00197500 | 2024-03-28 11:05AM EDT | 197.50 | 20.00 | 19.60 | 20.55 | +2.40 | +13.64% | 36 | 15 | 137.31% |
TSLA240328P00200000 | 2024-03-28 11:53AM EDT | 200.00 | 22.61 | 22.05 | 23.05 | +2.71 | +13.62% | 27 | 50 | 147.66% |
TSLA240328P00202500 | 2024-03-28 10:07AM EDT | 202.50 | 26.55 | 24.70 | 25.55 | +4.00 | +17.74% | 20 | 1 | 165.63% |
TSLA240328P00205000 | 2024-03-28 10:01AM EDT | 205.00 | 29.20 | 27.15 | 28.20 | +4.72 | +19.28% | 12 | 13 | 181.25% |
TSLA240328P00207500 | 2024-03-20 10:38AM EDT | 207.50 | 35.42 | 29.60 | 30.60 | 0.00 | - | 1 | 0 | 186.72% |
TSLA240328P00210000 | 2024-03-27 9:30AM EDT | 210.00 | 28.66 | 32.10 | 33.10 | 0.00 | - | 1 | 1 | 197.85% |
TSLA240328P00212500 | 2024-03-27 10:12AM EDT | 212.50 | 34.20 | 34.65 | 35.60 | 0.00 | - | 2 | 0 | 210.94% |
TSLA240328P00215000 | 2024-03-26 2:34PM EDT | 215.00 | 36.15 | 37.15 | 38.20 | 0.00 | - | 4 | 1 | 226.17% |
TSLA240328P00217500 | 2024-03-26 2:48PM EDT | 217.50 | 37.65 | 39.65 | 40.70 | 0.00 | - | 32 | 0 | 236.72% |
TSLA240328P00220000 | 2024-03-26 2:49PM EDT | 220.00 | 42.45 | 42.00 | 43.10 | +1.21 | +2.93% | 1 | 1 | 234.57% |
TSLA240328P00225000 | 2024-03-26 2:48PM EDT | 225.00 | 46.15 | 47.10 | 48.10 | 0.00 | - | 67 | 0 | 259.57% |
TSLA240328P00230000 | 2024-03-27 9:30AM EDT | 230.00 | 49.98 | 52.10 | 53.10 | 0.00 | - | 2 | 1 | 278.52% |
TSLA240328P00235000 | 2024-03-22 3:53PM EDT | 235.00 | 64.02 | 57.15 | 58.20 | 0.00 | - | 8 | 0 | 305.27% |
TSLA240328P00240000 | 2024-03-21 10:08AM EDT | 240.00 | 65.50 | 62.10 | 63.10 | 0.00 | - | 1 | 0 | 314.45% |
TSLA240328P00245000 | 2024-03-12 12:37PM EDT | 245.00 | 67.45 | 67.10 | 68.30 | 0.00 | - | 2 | 0 | 343.55% |
TSLA240328P00250000 | 2024-03-26 2:39PM EDT | 250.00 | 71.10 | 72.10 | 73.30 | 0.00 | - | 9 | 2 | 360.55% |
TSLA240328P00255000 | 2024-03-05 11:59AM EDT | 255.00 | 76.25 | 76.90 | 78.20 | 0.00 | - | 3 | 0 | 357.42% |
TSLA240328P00260000 | 2024-03-26 2:39PM EDT | 260.00 | 80.15 | 82.10 | 83.30 | 0.00 | - | 14 | 2 | 392.97% |
TSLA240328P00265000 | 2024-03-20 3:55PM EDT | 265.00 | 89.58 | 87.05 | 88.10 | 0.00 | - | 5 | 0 | 391.60% |
TSLA240328P00275000 | 2024-03-27 12:07PM EDT | 275.00 | 94.97 | 96.95 | 98.10 | 0.00 | - | 10 | 5 | 412.50% |
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 | 122.15 | 123.30 | 0.00 | - | 2 | 0 | 510.55% |
TSLA240328P00305000 | 2024-03-26 3:24PM EDT | 305.00 | 126.30 | 127.10 | 128.30 | 0.00 | - | 24 | 0 | 519.92% |
TSLA240328P00330000 | 2024-03-14 12:16PM EDT | 330.00 | 167.40 | 152.15 | 153.25 | 0.00 | - | 100 | 0 | 579.69% |
TSLA240328P00350000 | 2024-03-05 12:26PM EDT | 350.00 | 171.50 | 171.95 | 173.10 | 0.00 | - | - | 0 | 590.63% |