Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
TSLA240517C00005000
|
May 03, 2024 13:20
|
5
|
163.73
|
162.30
|
164.05
|
-12.18
|
-6.92
|
1
|
129
|
15.33
|
|
TSLA240517C00010000
|
May 02, 2024 12:31
|
10
|
161.75
|
157.85
|
159.80
|
-6.97
|
-4.13
|
20
|
59
|
10.78
|
|
TSLA240517C00015000
|
Mar 12, 2024 10:24
|
15
|
160.05
|
154.35
|
154.75
|
0
|
0
|
5
|
6
|
11.09
|
|
TSLA240517C00020000
|
Apr 25, 2024 10:01
|
20
|
151.70
|
147.90
|
149.80
|
9.35
|
6.57
|
1
|
25
|
8.04
|
|
TSLA240517C00025000
|
May 03, 2024 13:05
|
25
|
155.40
|
142.35
|
144.05
|
0
|
0
|
6
|
11
|
7.67
|
|
TSLA240517C00030000
|
May 02, 2024 10:38
|
30
|
149.39
|
137.90
|
139.80
|
1.04
|
0.70
|
1
|
7
|
6.48
|
|
TSLA240517C00035000
|
Jan 19, 2024 15:42
|
35
|
176.50
|
164.35
|
166.65
|
0
|
0
|
4
|
3
|
31.89
|
|
TSLA240517C00040000
|
May 03, 2024 13:24
|
40
|
140.97
|
127.35
|
129.05
|
0
|
0
|
10
|
9
|
5.79
|
|
TSLA240517C00045000
|
Apr 18, 2024 9:46
|
45
|
104.58
|
122.85
|
124.10
|
0
|
0
|
1
|
2
|
3.13
|
|
TSLA240517C00050000
|
May 03, 2024 13:21
|
50
|
130.95
|
117.35
|
119.85
|
0
|
0
|
11
|
28
|
3.98
|
|
TSLA240517C00055000
|
Apr 29, 2024 13:42
|
55
|
140.12
|
112.35
|
114.10
|
0
|
0
|
5
|
24
|
4.63
|
|
TSLA240517C00060000
|
Apr 30, 2024 11:24
|
60
|
125.24
|
107.90
|
109.85
|
0
|
0
|
3
|
24
|
3.99
|
|
TSLA240517C00065000
|
Apr 29, 2024 15:41
|
65
|
128.65
|
102.35
|
104.10
|
0
|
0
|
13
|
26
|
3.98
|
|
TSLA240517C00070000
|
May 02, 2024 15:23
|
70
|
111
|
97.95
|
99.85
|
0
|
0
|
10
|
30
|
3.47
|
|
TSLA240517C00075000
|
Apr 29, 2024 13:45
|
75
|
96.77
|
92.40
|
94.15
|
-23.60
|
-19.61
|
45
|
55
|
3.48
|
|
TSLA240517C00080000
|
May 01, 2024 13:17
|
80
|
92.26
|
87.40
|
89.90
|
-8.24
|
-8.20
|
21
|
89
|
2.62
|
|
TSLA240517C00085000
|
Apr 30, 2024 9:36
|
85
|
84.12
|
82.85
|
84.15
|
-18.68
|
-18.17
|
6
|
69
|
1.97
|
|
TSLA240517C00090000
|
Apr 24, 2024 9:40
|
90
|
90.85
|
77.40
|
79.90
|
20.85
|
29.79
|
15
|
82
|
2.24
|
|
TSLA240517C00095000
|
May 01, 2024 9:59
|
95
|
76.82
|
72.40
|
74.15
|
-11.28
|
-12.80
|
45
|
168
|
2.57
|
|
TSLA240517C00100000
|
May 03, 2024 11:01
|
100
|
68.96
|
67.40
|
69.90
|
-11.06
|
-13.82
|
5
|
188
|
1.90
|
|
TSLA240517C00105000
|
May 02, 2024 14:13
|
105
|
63.97
|
62.40
|
64.15
|
-11.98
|
-15.77
|
23
|
172
|
2.17
|
|
TSLA240517C00110000
|
May 02, 2024 11:06
|
110
|
58.91
|
57.40
|
59.90
|
-10.19
|
-14.75
|
7
|
244
|
1.59
|
|
TSLA240517C00115000
|
May 03, 2024 14:40
|
115
|
53.76
|
52.45
|
54.95
|
-12.69
|
-19.10
|
1
|
321
|
1.49
|
|
TSLA240517C00120000
|
May 06, 2024 9:35
|
120
|
49.13
|
47.45
|
49.95
|
-12.52
|
-20.31
|
12
|
649
|
1.35
|
|
TSLA240517C00125000
|
May 03, 2024 10:43
|
125
|
44
|
42.45
|
44.20
|
-12
|
-21.43
|
1
|
579
|
1.50
|
|
TSLA240517C00130000
|
May 03, 2024 14:50
|
130
|
38.65
|
37.45
|
39.95
|
-13.27
|
-25.56
|
77
|
980
|
1.07
|
|
TSLA240517C00135000
|
May 03, 2024 15:55
|
135
|
35
|
32.50
|
34.25
|
-11.70
|
-25.05
|
1
|
1.18K
|
1.20
|
|
TSLA240517C00136000
|
May 03, 2024 14:50
|
136
|
33.30
|
32.10
|
33.25
|
-12.35
|
-27.05
|
6
|
162
|
0.89
|
|
TSLA240517C00137000
|
Apr 30, 2024 10:52
|
137
|
36
|
31.10
|
32.25
|
-14
|
-28
|
1
|
145
|
0.87
|
|
TSLA240517C00138000
|
May 06, 2024 10:08
|
138
|
47.80
|
30.10
|
31.25
|
4.30
|
9.89
|
1
|
284
|
0.84
|
|
TSLA240517C00139000
|
May 03, 2024 12:38
|
139
|
30.02
|
29.10
|
31
|
-11.08
|
-26.96
|
4
|
371
|
1.00
|
|
TSLA240517C00140000
|
May 06, 2024 10:01
|
140
|
28.85
|
28.40
|
30
|
-12.75
|
-30.65
|
98
|
6.17K
|
1.03
|
|
TSLA240517C00141000
|
May 02, 2024 14:31
|
141
|
27.40
|
26.55
|
28.30
|
-13.15
|
-32.43
|
3
|
476
|
1.03
|
|
TSLA240517C00142000
|
May 03, 2024 14:48
|
142
|
27.34
|
26.10
|
28.05
|
-12.78
|
-31.85
|
10
|
787
|
0.92
|
|
TSLA240517C00143000
|
May 01, 2024 13:51
|
143
|
26.14
|
25.20
|
27.05
|
-12.21
|
-31.84
|
42
|
716
|
0.91
|
|
TSLA240517C00144000
|
May 03, 2024 14:50
|
144
|
24.80
|
23.60
|
26.05
|
-12.95
|
-34.30
|
26
|
1.23K
|
0.76
|
|
TSLA240517C00145000
|
May 06, 2024 10:18
|
145
|
24
|
23.40
|
25
|
-12.90
|
-34.96
|
161
|
3.32K
|
0.87
|
|
TSLA240517C00146000
|
May 06, 2024 9:41
|
146
|
23.10
|
22.10
|
24.05
|
-12.38
|
-34.89
|
21
|
514
|
0.80
|
|
TSLA240517C00147000
|
May 03, 2024 13:41
|
147
|
22.11
|
21.10
|
23.05
|
-12.49
|
-36.10
|
23
|
558
|
0.77
|
|
TSLA240517C00148000
|
May 03, 2024 15:58
|
148
|
21.10
|
20.10
|
22.10
|
-12.50
|
-37.20
|
7
|
506
|
0.75
|
|
TSLA240517C00149000
|
May 06, 2024 9:41
|
149
|
20.05
|
19.40
|
21.10
|
-11.18
|
-35.80
|
25
|
421
|
0.76
|
|
TSLA240517C00150000
|
May 06, 2024 10:12
|
150
|
19.35
|
17.70
|
19.35
|
-12.60
|
-39.44
|
344
|
18.48K
|
0.76
|
|
TSLA240517C00152500
|
May 06, 2024 10:25
|
152.50
|
16.65
|
16.10
|
17.65
|
-12.75
|
-43.37
|
92
|
740
|
0.69
|
|
TSLA240517C00155000
|
May 06, 2024 10:24
|
155
|
14.20
|
13.80
|
14.40
|
-13.11
|
-48.00
|
630
|
9.93K
|
0.54
|
|
TSLA240517C00157500
|
May 06, 2024 9:57
|
157.50
|
11.80
|
11.30
|
11.95
|
-12.57
|
-51.58
|
707
|
1.92K
|
0.54
|
|
TSLA240517C00160000
|
May 06, 2024 10:23
|
160
|
9.90
|
9.55
|
10.15
|
-12.70
|
-56.19
|
1.84K
|
13.88K
|
0.52
|
|
TSLA240517C00162500
|
May 06, 2024 10:27
|
162.50
|
7.82
|
7.55
|
8.15
|
-12.32
|
-61.17
|
696
|
1.73K
|
0.54
|
|
TSLA240517C00165000
|
May 06, 2024 10:27
|
165
|
5.90
|
5.75
|
5.95
|
-12.10
|
-67.22
|
2.82K
|
14.23K
|
0.47
|
|
TSLA240517C00167500
|
May 06, 2024 10:02
|
167.50
|
4.27
|
4.25
|
4.40
|
-11.33
|
-72.63
|
12.56K
|
2.15K
|
0.45
|
|
TSLA240517C00170000
|
May 06, 2024 10:24
|
170
|
3.03
|
3
|
3.10
|
-10.75
|
-78.01
|
34.33K
|
28.47K
|
0.44
|
|
TSLA240517C00172500
|
May 06, 2024 10:27
|
172.50
|
2.10
|
2.07
|
2.12
|
-9.65
|
-82.13
|
38.92K
|
8.91K
|
0.44
|
|
TSLA240517C00175000
|
May 06, 2024 10:27
|
175
|
1.40
|
1.40
|
1.43
|
-8.70
|
-86.14
|
77.34K
|
22.21K
|
0.44
|
|
TSLA240517C00177500
|
May 06, 2024 10:27
|
177.50
|
0.96
|
0.93
|
0.95
|
-7.64
|
-88.84
|
15.59K
|
6.32K
|
0.44
|
|
TSLA240517C00180000
|
May 06, 2024 10:28
|
180
|
0.63
|
0.63
|
0.65
|
-6.57
|
-91.25
|
38.40K
|
30.88K
|
0.46
|
|
TSLA240517C00182500
|
May 06, 2024 10:28
|
182.50
|
0.45
|
0.43
|
0.45
|
-5.45
|
-92.37
|
8.74K
|
5.80K
|
0.47
|
|
TSLA240517C00185000
|
May 06, 2024 10:28
|
185
|
0.33
|
0.32
|
0.33
|
-4.57
|
-93.27
|
15.30K
|
25.46K
|
0.49
|
|
TSLA240517C00187500
|
May 06, 2024 10:27
|
187.50
|
0.25
|
0.24
|
0.25
|
-3.70
|
-93.67
|
4.90K
|
5.37K
|
0.51
|
|
TSLA240517C00190000
|
May 06, 2024 10:28
|
190
|
0.19
|
0.18
|
0.20
|
-3.01
|
-94.06
|
11.25K
|
24.98K
|
0.53
|
|
TSLA240517C00192500
|
May 06, 2024 10:26
|
192.50
|
0.16
|
0.15
|
0.16
|
-2.36
|
-93.65
|
3.05K
|
4.57K
|
0.56
|
|
TSLA240517C00195000
|
May 06, 2024 10:28
|
195
|
0.13
|
0.12
|
0.13
|
-1.91
|
-93.63
|
3.71K
|
15.80K
|
0.58
|
|
TSLA240517C00197500
|
May 06, 2024 10:27
|
197.50
|
0.10
|
0.10
|
0.11
|
-1.52
|
-93.83
|
2.44K
|
3.74K
|
0.61
|
|
TSLA240517C00200000
|
May 06, 2024 10:28
|
200
|
0.09
|
0.09
|
0.10
|
-1.16
|
-92.80
|
13.02K
|
42.59K
|
0.63
|
|
TSLA240517C00202500
|
May 06, 2024 10:26
|
202.50
|
0.09
|
0.08
|
0.09
|
-0.91
|
-91
|
968
|
1.50K
|
0.66
|
|
TSLA240517C00205000
|
May 06, 2024 10:27
|
205
|
0.07
|
0.06
|
0.07
|
-0.72
|
-91.14
|
1.59K
|
12.50K
|
0.68
|
|
TSLA240517C00207500
|
May 06, 2024 10:25
|
207.50
|
0.07
|
0.06
|
0.07
|
-0.56
|
-88.89
|
930
|
1.23K
|
0.71
|
|
TSLA240517C00210000
|
May 06, 2024 10:28
|
210
|
0.05
|
0.05
|
0.06
|
-0.46
|
-90.20
|
4.42K
|
13.10K
|
0.73
|
|
TSLA240517C00212500
|
May 06, 2024 10:28
|
212.50
|
0.05
|
0.04
|
0.05
|
-0.35
|
-87.50
|
83
|
875
|
0.75
|
|
TSLA240517C00215000
|
May 06, 2024 10:27
|
215
|
0.04
|
0.04
|
0.05
|
-0.30
|
-88.24
|
2.15K
|
12.07K
|
0.78
|
|
TSLA240517C00217500
|
May 06, 2024 10:19
|
217.50
|
0.04
|
0.03
|
0.05
|
-0.24
|
-85.71
|
262
|
613
|
0.80
|
|
TSLA240517C00220000
|
May 06, 2024 10:28
|
220
|
0.04
|
0.03
|
0.04
|
-0.18
|
-81.82
|
3.49K
|
24.95K
|
0.82
|
|
TSLA240517C00222500
|
May 06, 2024 10:22
|
222.50
|
0.03
|
0.02
|
0.05
|
-0.18
|
-85.71
|
46
|
883
|
0.85
|
|
TSLA240517C00225000
|
May 06, 2024 10:27
|
225
|
0.02
|
0.02
|
0.04
|
-0.14
|
-87.50
|
303
|
6.85K
|
0.86
|
|
TSLA240517C00227500
|
May 06, 2024 10:11
|
227.50
|
0.03
|
0.02
|
0.03
|
-0.11
|
-78.57
|
25
|
272
|
0.88
|
|
TSLA240517C00230000
|
May 06, 2024 10:23
|
230
|
0.02
|
0.01
|
0.03
|
-0.12
|
-85.71
|
1.41K
|
12.29K
|
0.88
|
|
TSLA240517C00232500
|
May 06, 2024 10:12
|
232.50
|
0.02
|
0.01
|
0.03
|
-0.10
|
-83.33
|
84
|
1.69K
|
0.91
|
|
TSLA240517C00235000
|
May 06, 2024 10:23
|
235
|
0.01
|
0.01
|
0.04
|
-0.09
|
-90
|
204
|
7.88K
|
0.96
|
|
TSLA240517C00237500
|
May 06, 2024 10:11
|
237.50
|
0.01
|
0.01
|
0.03
|
-0.09
|
-90
|
9
|
140
|
0.96
|
|
TSLA240517C00240000
|
May 06, 2024 10:20
|
240
|
0.02
|
0.01
|
0.03
|
-0.07
|
-77.78
|
339
|
7.28K
|
0.98
|
|
TSLA240517C00242500
|
May 06, 2024 10:00
|
242.50
|
0.01
|
0
|
0.03
|
-0.07
|
-87.50
|
7
|
153
|
0.98
|
|
TSLA240517C00245000
|
May 06, 2024 10:08
|
245
|
0.02
|
0.01
|
0.03
|
-0.06
|
-75
|
140
|
5.76K
|
1.04
|
|
TSLA240517C00247500
|
May 06, 2024 9:30
|
247.50
|
0.01
|
0
|
0.01
|
-0.06
|
-85.71
|
816
|
61
|
0.94
|
|
TSLA240517C00250000
|
May 06, 2024 10:28
|
250
|
0.01
|
0
|
0.01
|
-0.06
|
-85.71
|
555
|
19.53K
|
0.97
|
|
TSLA240517C00255000
|
May 06, 2024 10:02
|
255
|
0.01
|
0
|
0.01
|
-0.05
|
-83.33
|
508
|
14.34K
|
1.00
|
|
TSLA240517C00260000
|
May 06, 2024 10:24
|
260
|
0.01
|
0
|
0.01
|
-0.05
|
-83.33
|
114
|
7.65K
|
1.06
|
|
TSLA240517C00265000
|
May 06, 2024 10:22
|
265
|
0.01
|
0
|
0.01
|
-0.04
|
-80
|
7
|
4.17K
|
1.09
|
|
TSLA240517C00270000
|
May 06, 2024 10:08
|
270
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
2
|
3.57K
|
1.13
|
|
TSLA240517C00275000
|
May 06, 2024 10:23
|
275
|
0.01
|
0
|
0.01
|
-0.04
|
-80
|
22
|
4K
|
1.19
|
|
TSLA240517C00280000
|
May 06, 2024 10:01
|
280
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
1
|
4.34K
|
1.22
|
|
TSLA240517C00285000
|
May 06, 2024 9:55
|
285
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
2
|
3.47K
|
1.25
|
|
TSLA240517C00290000
|
May 06, 2024 9:43
|
290
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
1
|
2.04K
|
1.28
|
|
TSLA240517C00295000
|
May 06, 2024 9:36
|
295
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
58
|
2.22K
|
1.31
|
|
TSLA240517C00300000
|
May 06, 2024 10:19
|
300
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
22
|
10.55K
|
1.38
|
|
TSLA240517C00305000
|
May 03, 2024 15:14
|
305
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
5
|
2.28K
|
1.41
|
|
TSLA240517C00310000
|
May 06, 2024 10:09
|
310
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
5
|
1.38K
|
1.44
|
|
TSLA240517C00315000
|
May 03, 2024 15:58
|
315
|
0.02
|
0
|
0.01
|
-0.01
|
-33.33
|
2
|
2.62K
|
1.47
|
|
TSLA240517C00320000
|
May 03, 2024 15:32
|
320
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
27
|
3.52K
|
1.50
|
|
TSLA240517C00325000
|
May 06, 2024 9:30
|
325
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
1
|
3.33K
|
1.53
|
|
TSLA240517C00330000
|
May 02, 2024 10:09
|
330
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
1
|
1.64K
|
1.56
|
|
TSLA240517C00335000
|
May 06, 2024 10:04
|
335
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
2
|
1.38K
|
1.59
|
|
TSLA240517C00340000
|
May 06, 2024 10:18
|
340
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
36
|
2.07K
|
1.63
|
|
TSLA240517C00345000
|
May 06, 2024 10:01
|
345
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
5
|
639
|
1.66
|
|
TSLA240517C00350000
|
May 06, 2024 10:10
|
350
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
2
|
2.02K
|
1.69
|
|
TSLA240517C00355000
|
May 03, 2024 12:35
|
355
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
53
|
691
|
1.72
|
|
TSLA240517C00360000
|
May 06, 2024 9:47
|
360
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
2
|
1.76K
|
1.75
|
|
TSLA240517C00365000
|
May 06, 2024 9:42
|
365
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
23
|
1.06K
|
1.75
|
|
TSLA240517C00370000
|
May 06, 2024 10:10
|
370
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
1
|
1.68K
|
1.81
|
|
TSLA240517C00375000
|
May 03, 2024 11:07
|
375
|
0.02
|
0
|
0.01
|
0
|
0
|
62
|
553
|
1.81
|
|
TSLA240517C00380000
|
May 03, 2024 10:58
|
380
|
0.02
|
0
|
0.01
|
0
|
0
|
1
|
2.69K
|
1.88
|
|
TSLA240517C00385000
|
May 02, 2024 9:38
|
385
|
0.02
|
0
|
0.01
|
0
|
0
|
10
|
853
|
1.88
|
|
TSLA240517C00390000
|
May 02, 2024 14:55
|
390
|
0.01
|
0
|
0.01
|
0
|
0
|
15
|
702
|
1.94
|
|
TSLA240517C00395000
|
May 03, 2024 13:31
|
395
|
0.01
|
0
|
0.01
|
0
|
0
|
138
|
1.03K
|
1.94
|
|
TSLA240517C00400000
|
May 03, 2024 10:58
|
400
|
0.01
|
0
|
0.01
|
0
|
0
|
20
|
4.00K
|
1.94
|
|
TSLA240517C00410000
|
May 03, 2024 12:28
|
410
|
0.02
|
0
|
0.05
|
0
|
0
|
25
|
530
|
2.28
|
|
TSLA240517C00420000
|
May 06, 2024 9:43
|
420
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
1.38K
|
2.06
|
|
TSLA240517C00430000
|
May 03, 2024 9:56
|
430
|
0.01
|
0
|
0.03
|
0
|
0
|
1
|
578
|
2.28
|
|
TSLA240517C00440000
|
May 03, 2024 10:47
|
440
|
0.01
|
0
|
0.05
|
0
|
0
|
1
|
963
|
2.44
|
|
TSLA240517C00450000
|
May 03, 2024 10:46
|
450
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
1.52K
|
2.19
|
|
TSLA240517C00460000
|
May 03, 2024 10:46
|
460
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
1
|
3.23K
|
2.25
|
|
TSLA240517C00470000
|
May 02, 2024 9:42
|
470
|
0.01
|
0
|
0.01
|
0
|
0
|
4
|
1.63K
|
2.31
|
|
TSLA240517C00480000
|
May 03, 2024 14:10
|
480
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
7.89K
|
2.31
|
|