Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
TSLA241220C00050000
|
Dec 19, 2024 12:25
|
50
|
374.58
|
382.15
|
383.75
|
-16.02
|
-4.10
|
10
|
2.65K
|
0.00
|
|
TSLA241220C00055000
|
Dec 17, 2024 11:39
|
55
|
418.55
|
376.45
|
379.70
|
0
|
0
|
38
|
245
|
0.00
|
|
TSLA241220C00060000
|
Dec 17, 2024 10:48
|
60
|
418.35
|
371.40
|
374.50
|
0
|
0
|
2
|
22
|
0.00
|
|
TSLA241220C00065000
|
Nov 20, 2024 10:56
|
65
|
275.10
|
365.55
|
369.60
|
0
|
0
|
1
|
27
|
0.00
|
|
TSLA241220C00070000
|
Dec 17, 2024 14:01
|
70
|
401.28
|
361.40
|
364.85
|
0
|
0
|
2
|
188
|
0.00
|
|
TSLA241220C00075000
|
Dec 16, 2024 10:16
|
75
|
369.42
|
356.15
|
359.45
|
0
|
0
|
9
|
104
|
0.00
|
|
TSLA241220C00080000
|
Dec 09, 2024 15:58
|
80
|
309.20
|
351.60
|
354.35
|
0
|
0
|
3
|
25
|
0.00
|
|
TSLA241220C00085000
|
Dec 16, 2024 12:03
|
85
|
372.85
|
346
|
349.25
|
0
|
0
|
1
|
34
|
0.00
|
|
TSLA241220C00090000
|
Dec 18, 2024 15:39
|
90
|
349
|
342.05
|
343.45
|
1.63
|
0.47
|
1
|
103
|
0.00
|
|
TSLA241220C00095000
|
Dec 18, 2024 15:39
|
95
|
342.34
|
336.10
|
339.55
|
0
|
0
|
1
|
35
|
0.00
|
|
TSLA241220C00100000
|
Dec 18, 2024 9:48
|
100
|
369.60
|
331.60
|
334.55
|
0
|
0
|
2
|
673
|
0.00
|
|
TSLA241220C00105000
|
Dec 17, 2024 11:39
|
105
|
369.20
|
326.10
|
329.50
|
0
|
0
|
3
|
70
|
0.00
|
|
TSLA241220C00110000
|
Dec 17, 2024 12:52
|
110
|
362.64
|
321.60
|
324.60
|
0
|
0
|
10
|
194
|
0.00
|
|
TSLA241220C00115000
|
Dec 13, 2024 15:31
|
115
|
314.75
|
316.45
|
319.75
|
0
|
0
|
1
|
227
|
0.00
|
|
TSLA241220C00120000
|
Dec 18, 2024 15:36
|
120
|
315
|
311.25
|
314.20
|
0
|
0
|
2
|
350
|
0.00
|
|
TSLA241220C00125000
|
Dec 16, 2024 12:31
|
125
|
332.50
|
306.70
|
310.10
|
0
|
0
|
2
|
165
|
0.00
|
|
TSLA241220C00130000
|
Dec 16, 2024 10:11
|
130
|
312.40
|
301.65
|
304.40
|
0
|
0
|
1
|
127
|
0.00
|
|
TSLA241220C00135000
|
Dec 18, 2024 14:50
|
135
|
331.89
|
296.25
|
299.45
|
0
|
0
|
109
|
142
|
0.00
|
|
TSLA241220C00140000
|
Dec 18, 2024 12:46
|
140
|
303.58
|
291.40
|
294.30
|
-34.27
|
-10.14
|
62
|
210
|
0.00
|
|
TSLA241220C00145000
|
Dec 19, 2024 10:07
|
145
|
299.52
|
286.60
|
289.65
|
-4.83
|
-1.59
|
17
|
395
|
0.00
|
|
TSLA241220C00150000
|
Dec 19, 2024 12:45
|
150
|
274.71
|
282.20
|
283.85
|
-5.29
|
-1.89
|
2
|
1.72K
|
0.00
|
|
TSLA241220C00155000
|
Dec 19, 2024 12:22
|
155
|
272.57
|
276.50
|
279.80
|
-48.64
|
-15.14
|
16
|
235
|
0.00
|
|
TSLA241220C00160000
|
Dec 19, 2024 12:24
|
160
|
263.87
|
271.65
|
274.10
|
-14.38
|
-5.17
|
27
|
802
|
0.00
|
|
TSLA241220C00165000
|
Dec 18, 2024 15:44
|
165
|
269.70
|
265.85
|
269.05
|
0
|
0
|
4
|
595
|
0.00
|
|
TSLA241220C00170000
|
Dec 19, 2024 12:48
|
170
|
257.77
|
262.20
|
263.55
|
-7.73
|
-2.91
|
17
|
2.93K
|
0.00
|
|
TSLA241220C00175000
|
Dec 19, 2024 12:59
|
175
|
258.01
|
257.35
|
258.70
|
-42.08
|
-14.02
|
7
|
4.00K
|
0.00
|
|
TSLA241220C00180000
|
Dec 19, 2024 13:02
|
180
|
248
|
251.80
|
253.25
|
-4.27
|
-1.69
|
12
|
3.06K
|
0.00
|
|
TSLA241220C00185000
|
Dec 19, 2024 12:28
|
185
|
235
|
247.25
|
248.70
|
-16.58
|
-6.59
|
13
|
5.23K
|
0.00
|
|
TSLA241220C00190000
|
Dec 19, 2024 12:28
|
190
|
231
|
241.85
|
243
|
-29.06
|
-11.17
|
13
|
3.88K
|
0.00
|
|
TSLA241220C00195000
|
Dec 18, 2024 15:51
|
195
|
248.40
|
237.25
|
238.70
|
0
|
0
|
8
|
2.05K
|
0.00
|
|
TSLA241220C00200000
|
Dec 19, 2024 13:09
|
200
|
230.63
|
232.75
|
234.15
|
-13.37
|
-5.48
|
31
|
8.92K
|
0.00
|
|
TSLA241220C00205000
|
Dec 19, 2024 12:55
|
205
|
224.42
|
226.70
|
228.85
|
-48.94
|
-17.90
|
13
|
1.80K
|
0.00
|
|
TSLA241220C00210000
|
Dec 19, 2024 13:00
|
210
|
222.28
|
221.90
|
223.20
|
-4.07
|
-1.80
|
58
|
2.64K
|
0.00
|
|
TSLA241220C00215000
|
Dec 19, 2024 10:08
|
215
|
218.58
|
216.55
|
218.80
|
1.26
|
0.58
|
16
|
2.42K
|
0.00
|
|
TSLA241220C00220000
|
Dec 19, 2024 13:00
|
220
|
212.25
|
212.50
|
213.60
|
-9.75
|
-4.39
|
37
|
5.41K
|
0.00
|
|
TSLA241220C00225000
|
Dec 19, 2024 12:36
|
225
|
196.86
|
207
|
208.50
|
-22.74
|
-10.36
|
72
|
9.70K
|
0.00
|
|
TSLA241220C00230000
|
Dec 19, 2024 13:13
|
230
|
203.49
|
201.95
|
203.65
|
-9.59
|
-4.50
|
117
|
5.32K
|
0.00
|
|
TSLA241220C00235000
|
Dec 19, 2024 12:27
|
235
|
187.70
|
196.85
|
198.45
|
-21.11
|
-10.11
|
15
|
1.58K
|
0.00
|
|
TSLA241220C00240000
|
Dec 19, 2024 12:37
|
240
|
180.78
|
192
|
193.65
|
-26.37
|
-12.73
|
27
|
8.82K
|
0.00
|
|
TSLA241220C00245000
|
Dec 19, 2024 13:02
|
245
|
183
|
186.55
|
188.15
|
-1.20
|
-0.65
|
26
|
5.07K
|
0.00
|
|
TSLA241220C00250000
|
Dec 19, 2024 13:14
|
250
|
184.50
|
181.65
|
183.20
|
-12.65
|
-6.42
|
127
|
9.95K
|
0.00
|
|
TSLA241220C00255000
|
Dec 19, 2024 12:44
|
255
|
170.10
|
177.55
|
178.95
|
-16.70
|
-8.94
|
38
|
2.66K
|
0.00
|
|
TSLA241220C00260000
|
Dec 19, 2024 12:38
|
260
|
160.55
|
172.15
|
173.10
|
-23.73
|
-12.88
|
262
|
7.59K
|
0.00
|
|
TSLA241220C00265000
|
Dec 19, 2024 12:36
|
265
|
157.33
|
167.35
|
168.65
|
-17.97
|
-10.25
|
39
|
2.16K
|
0.00
|
|
TSLA241220C00270000
|
Dec 19, 2024 12:33
|
270
|
152.94
|
162.75
|
163.90
|
-19.72
|
-11.42
|
47
|
6.14K
|
0.00
|
|
TSLA241220C00275000
|
Dec 19, 2024 13:05
|
275
|
153.02
|
157.65
|
159.05
|
-6.39
|
-4.01
|
30
|
3.31K
|
0.00
|
|
TSLA241220C00280000
|
Dec 19, 2024 13:06
|
280
|
148.81
|
152.90
|
153.80
|
-14.05
|
-8.63
|
102
|
7.35K
|
0.00
|
|
TSLA241220C00285000
|
Dec 19, 2024 12:50
|
285
|
143.53
|
147.25
|
149.40
|
-13.64
|
-8.68
|
75
|
3.54K
|
0.00
|
|
TSLA241220C00290000
|
Dec 19, 2024 13:15
|
290
|
143.70
|
142.60
|
143.55
|
-10.10
|
-6.57
|
92
|
4.98K
|
0.00
|
|
TSLA241220C00292500
|
Dec 19, 2024 10:56
|
292.50
|
143.30
|
140.30
|
141.40
|
-4.02
|
-2.73
|
5
|
87
|
0.00
|
|
TSLA241220C00295000
|
Dec 19, 2024 12:36
|
295
|
129.51
|
137.60
|
138.90
|
-16.01
|
-11.00
|
42
|
3.09K
|
0.00
|
|
TSLA241220C00297500
|
Dec 19, 2024 9:48
|
297.50
|
151.49
|
133.85
|
136.65
|
-26.33
|
-14.81
|
1
|
62
|
0.00
|
|
TSLA241220C00300000
|
Dec 19, 2024 12:54
|
300
|
128.10
|
132.70
|
133.85
|
-13.94
|
-9.81
|
387
|
18.95K
|
0.00
|
|
TSLA241220C00302500
|
Dec 19, 2024 10:26
|
302.50
|
139.73
|
130.05
|
131.80
|
-30.19
|
-17.77
|
11
|
264
|
0.00
|
|
TSLA241220C00305000
|
Dec 19, 2024 13:12
|
305
|
127.70
|
128.05
|
129
|
-11.20
|
-8.06
|
54
|
2.73K
|
0.00
|
|
TSLA241220C00307500
|
Dec 19, 2024 12:36
|
307.50
|
115.42
|
125.05
|
126.15
|
-16.28
|
-12.36
|
9
|
127
|
0.00
|
|
TSLA241220C00310000
|
Dec 19, 2024 12:56
|
310
|
119.85
|
122.85
|
123.90
|
-15.76
|
-11.62
|
83
|
6.55K
|
0.00
|
|
TSLA241220C00312500
|
Dec 19, 2024 12:11
|
312.50
|
122.15
|
120.20
|
121.75
|
-41.88
|
-25.53
|
5
|
180
|
0.00
|
|
TSLA241220C00315000
|
Dec 19, 2024 12:51
|
315
|
111.65
|
117.80
|
118.90
|
-6.21
|
-5.27
|
26
|
3.39K
|
0.00
|
|
TSLA241220C00317500
|
Dec 19, 2024 13:15
|
317.50
|
115.55
|
115.30
|
116.40
|
-3.05
|
-2.57
|
2
|
392
|
0.00
|
|
TSLA241220C00320000
|
Dec 19, 2024 12:56
|
320
|
109.85
|
112.55
|
113.75
|
-11.15
|
-9.21
|
56
|
9.19K
|
0.00
|
|
TSLA241220C00322500
|
Dec 19, 2024 10:20
|
322.50
|
126.15
|
110.30
|
111.40
|
13.70
|
12.18
|
2
|
487
|
0.00
|
|
TSLA241220C00325000
|
Dec 19, 2024 12:47
|
325
|
100.87
|
107.10
|
108.25
|
-15.13
|
-13.04
|
50
|
5.38K
|
0.00
|
|
TSLA241220C00327500
|
Dec 19, 2024 11:42
|
327.50
|
110.46
|
104.65
|
107.05
|
-28.55
|
-20.54
|
1
|
373
|
0.00
|
|
TSLA241220C00330000
|
Dec 19, 2024 12:48
|
330
|
98
|
102.25
|
103.60
|
-12.95
|
-11.67
|
71
|
10.09K
|
0.00
|
|
TSLA241220C00332500
|
Dec 19, 2024 11:08
|
332.50
|
107.95
|
99.75
|
101.10
|
3.96
|
3.81
|
67
|
1.07K
|
0.00
|
|
TSLA241220C00335000
|
Dec 19, 2024 12:47
|
335
|
90.92
|
97.25
|
98.35
|
-2.51
|
-2.69
|
45
|
4.96K
|
0.00
|
|
TSLA241220C00337500
|
Dec 19, 2024 12:02
|
337.50
|
97.59
|
95.20
|
96.40
|
5.04
|
5.45
|
4
|
1.38K
|
0.00
|
|
TSLA241220C00340000
|
Dec 19, 2024 13:05
|
340
|
88.05
|
92.65
|
93.60
|
-14.10
|
-13.80
|
115
|
8.59K
|
0.00
|
|
TSLA241220C00342500
|
Dec 19, 2024 11:44
|
342.50
|
94.31
|
90.35
|
91.30
|
6.76
|
7.72
|
2
|
19
|
0.00
|
|
TSLA241220C00345000
|
Dec 19, 2024 13:12
|
345
|
88
|
87.75
|
88.85
|
-11.47
|
-11.53
|
87
|
4.73K
|
0.00
|
|
TSLA241220C00347500
|
Dec 19, 2024 12:26
|
347.50
|
77
|
84.75
|
86.75
|
-54.12
|
-41.28
|
1
|
18
|
0.00
|
|
TSLA241220C00350000
|
Dec 19, 2024 13:15
|
350
|
83.31
|
82.60
|
83.75
|
-8.85
|
-9.60
|
498
|
20.79K
|
0.00
|
|
TSLA241220C00352500
|
Dec 19, 2024 13:01
|
352.50
|
77.30
|
79.85
|
80.90
|
-16.30
|
-17.41
|
18
|
69
|
0.00
|
|
TSLA241220C00355000
|
Dec 19, 2024 13:10
|
355
|
76.70
|
77.60
|
78.85
|
-10.78
|
-12.32
|
38
|
7.74K
|
0.00
|
|
TSLA241220C00357500
|
Dec 19, 2024 12:50
|
357.50
|
71.05
|
74.70
|
76.30
|
-39.45
|
-35.70
|
5
|
138
|
0.00
|
|
TSLA241220C00360000
|
Dec 19, 2024 13:04
|
360
|
68.74
|
72.30
|
73.60
|
-13.57
|
-16.49
|
101
|
6.54K
|
0.00
|
|
TSLA241220C00362500
|
Dec 19, 2024 12:10
|
362.50
|
72.05
|
70.50
|
71.50
|
-5.65
|
-7.27
|
15
|
73
|
0.00
|
|
TSLA241220C00365000
|
Dec 19, 2024 12:48
|
365
|
62.76
|
67.55
|
68.85
|
-14.24
|
-18.49
|
79
|
2.98K
|
0.00
|
|
TSLA241220C00367500
|
Dec 19, 2024 12:24
|
367.50
|
57.88
|
65.45
|
66.40
|
-21.72
|
-27.29
|
45
|
214
|
0.00
|
|
TSLA241220C00370000
|
Dec 19, 2024 13:15
|
370
|
63.62
|
62.85
|
63.90
|
-8.88
|
-12.25
|
1.15K
|
7.93K
|
0.00
|
|
TSLA241220C00372500
|
Dec 19, 2024 13:00
|
372.50
|
59.45
|
60.65
|
61.45
|
-10.07
|
-14.49
|
17
|
286
|
0.00
|
|
TSLA241220C00375000
|
Dec 19, 2024 13:17
|
375
|
58.70
|
58
|
59
|
-7.80
|
-11.73
|
192
|
5.51K
|
0.00
|
|
TSLA241220C00377500
|
Dec 19, 2024 13:12
|
377.50
|
55.19
|
55.20
|
56.20
|
-2.49
|
-4.32
|
34
|
555
|
0.00
|
|
TSLA241220C00380000
|
Dec 19, 2024 13:06
|
380
|
49
|
52.35
|
53.65
|
-13.58
|
-21.70
|
251
|
5.16K
|
0.00
|
|
TSLA241220C00382500
|
Dec 19, 2024 12:59
|
382.50
|
50.70
|
50.10
|
51.15
|
-0.55
|
-1.07
|
137
|
942
|
0.00
|
|
TSLA241220C00385000
|
Dec 19, 2024 13:05
|
385
|
43.35
|
48.15
|
48.80
|
-15.22
|
-25.99
|
410
|
3.46K
|
0.00
|
|
TSLA241220C00387500
|
Dec 19, 2024 13:03
|
387.50
|
41.21
|
45.10
|
45.90
|
-14.27
|
-25.72
|
126
|
1.85K
|
0.00
|
|
TSLA241220C00390000
|
Dec 19, 2024 13:11
|
390
|
42.25
|
43
|
43.60
|
-10.35
|
-19.68
|
381
|
8.19K
|
0.00
|
|
TSLA241220C00392500
|
Dec 19, 2024 13:14
|
392.50
|
42.15
|
40.80
|
41.75
|
-5.70
|
-11.91
|
59
|
1.47K
|
0.00
|
|
TSLA241220C00395000
|
Dec 19, 2024 13:17
|
395
|
38.80
|
38.75
|
39.25
|
-10.65
|
-21.54
|
1.14K
|
4.12K
|
0.00
|
|
TSLA241220C00397500
|
Dec 19, 2024 13:16
|
397.50
|
36.75
|
36.35
|
36.95
|
-11.57
|
-23.94
|
78
|
1.15K
|
0.00
|
|
TSLA241220C00400000
|
Dec 19, 2024 13:18
|
400
|
34.05
|
33.60
|
34.20
|
-8.42
|
-19.89
|
4.97K
|
20.57K
|
0.00
|
|
TSLA241220C00402500
|
Dec 19, 2024 13:03
|
402.50
|
27.05
|
31.15
|
31.75
|
-15
|
-35.67
|
84
|
108
|
0.00
|
|
TSLA241220C00405000
|
Dec 19, 2024 13:18
|
405
|
29.75
|
29.35
|
29.75
|
-8.50
|
-22.40
|
511
|
6.50K
|
0.00
|
|
TSLA241220C00407500
|
Dec 19, 2024 13:16
|
407.50
|
26.88
|
26.70
|
27.25
|
-8.52
|
-24.07
|
338
|
460
|
0.00
|
|
TSLA241220C00410000
|
Dec 19, 2024 13:18
|
410
|
25.15
|
24.95
|
25.40
|
-8.13
|
-24.43
|
1.68K
|
5.06K
|
0.00
|
|
TSLA241220C00412500
|
Dec 19, 2024 13:17
|
412.50
|
22.45
|
22.80
|
23.20
|
-9.20
|
-29.07
|
555
|
490
|
0.00
|
|
TSLA241220C00415000
|
Dec 19, 2024 13:18
|
415
|
20.70
|
20.60
|
20.90
|
-9.06
|
-30.55
|
1.58K
|
6.58K
|
0.00
|
|
TSLA241220C00417500
|
Dec 19, 2024 13:19
|
417.50
|
18.85
|
18.85
|
19.10
|
-9.46
|
-33.10
|
808
|
771
|
0.00
|
|
TSLA241220C00420000
|
Dec 19, 2024 13:18
|
420
|
16.75
|
17
|
17.25
|
-8.25
|
-33
|
7.13K
|
11.13K
|
0.40
|
|
TSLA241220C00422500
|
Dec 19, 2024 13:18
|
422.50
|
15.46
|
15.15
|
15.40
|
-8.64
|
-36.09
|
5.11K
|
1.03K
|
0.45
|
|
TSLA241220C00425000
|
Dec 19, 2024 13:18
|
425
|
13.64
|
13.65
|
13.85
|
-8.46
|
-38.52
|
9.89K
|
5.27K
|
0.50
|
|
TSLA241220C00427500
|
Dec 19, 2024 13:18
|
427.50
|
12.06
|
12.10
|
12.25
|
-7.79
|
-39.26
|
7.12K
|
3.06K
|
0.52
|
|
TSLA241220C00430000
|
Dec 19, 2024 13:18
|
430
|
10.70
|
10.55
|
10.70
|
-7.95
|
-42.86
|
21.09K
|
7.04K
|
0.53
|
|
TSLA241220C00432500
|
Dec 19, 2024 13:19
|
432.50
|
9.35
|
9.30
|
9.45
|
-7.55
|
-44.86
|
12.31K
|
1.59K
|
0.55
|
|
TSLA241220C00435000
|
Dec 19, 2024 13:19
|
435
|
7.75
|
8.05
|
8.15
|
-7.18
|
-48.25
|
22.28K
|
4.26K
|
0.56
|
|
TSLA241220C00437500
|
Dec 19, 2024 13:19
|
437.50
|
6.82
|
6.85
|
7
|
-6.96
|
-50.62
|
12.49K
|
1.32K
|
0.57
|
|
TSLA241220C00440000
|
Dec 19, 2024 13:19
|
440
|
5.99
|
5.90
|
6
|
-6.49
|
-52.04
|
46.23K
|
29.41K
|
0.58
|
|
TSLA241220C00442500
|
Dec 19, 2024 13:19
|
442.50
|
5.10
|
5.10
|
5.20
|
-6.15
|
-54.19
|
19.12K
|
6.95K
|
0.59
|
|
TSLA241220C00445000
|
Dec 19, 2024 13:18
|
445
|
4.35
|
4.15
|
4.30
|
-5.60
|
-56.28
|
30.65K
|
5.42K
|
0.59
|
|
TSLA241220C00447500
|
Dec 19, 2024 13:19
|
447.50
|
3.70
|
3.50
|
3.65
|
-5.30
|
-58.56
|
19.32K
|
6.92K
|
0.60
|
|
TSLA241220C00450000
|
Dec 19, 2024 13:19
|
450
|
3.13
|
3.05
|
3.05
|
-4.87
|
-61.10
|
87.75K
|
19.98K
|
0.61
|
|
TSLA241220C00452500
|
Dec 19, 2024 13:18
|
452.50
|
2.57
|
2.47
|
2.50
|
-4.94
|
-66.22
|
19.57K
|
2.68K
|
0.61
|
|
TSLA241220C00455000
|
Dec 19, 2024 13:18
|
455
|
2.18
|
2.05
|
2.10
|
-4.57
|
-67.50
|
30.85K
|
5.94K
|
0.62
|
|
TSLA241220C00457500
|
Dec 19, 2024 13:17
|
457.50
|
1.74
|
1.71
|
1.77
|
-3.91
|
-69.20
|
8.32K
|
4.17K
|
0.63
|
|
TSLA241220C00460000
|
Dec 19, 2024 13:18
|
460
|
1.50
|
1.43
|
1.47
|
-3.90
|
-72.22
|
59.35K
|
12.52K
|
0.64
|
|
TSLA241220C00462500
|
Dec 19, 2024 13:18
|
462.50
|
1.21
|
1.19
|
1.24
|
-3.59
|
-74.95
|
6.02K
|
3.93K
|
0.65
|
|
TSLA241220C00465000
|
Dec 19, 2024 13:18
|
465
|
1.03
|
1.01
|
1.05
|
-3.22
|
-76.12
|
23.92K
|
7.74K
|
0.66
|
|
TSLA241220C00467500
|
Dec 19, 2024 13:18
|
467.50
|
0.85
|
0.82
|
0.86
|
-3
|
-78.13
|
6.74K
|
3.09K
|
0.66
|
|
TSLA241220C00470000
|
Dec 19, 2024 13:18
|
470
|
0.68
|
0.66
|
0.69
|
-2.72
|
-79.07
|
38.91K
|
13.04K
|
0.67
|
|
TSLA241220C00472500
|
Dec 19, 2024 13:18
|
472.50
|
0.61
|
0.57
|
0.60
|
-2.39
|
-79.93
|
6.86K
|
4.04K
|
0.68
|
|
TSLA241220C00475000
|
Dec 19, 2024 13:19
|
475
|
0.50
|
0.49
|
0.52
|
-2.20
|
-81.18
|
21.72K
|
10.18K
|
0.70
|
|
TSLA241220C00477500
|
Dec 19, 2024 13:18
|
477.50
|
0.44
|
0.43
|
0.45
|
-2
|
-81.97
|
5.74K
|
3.86K
|
0.71
|
|
TSLA241220C00480000
|
Dec 19, 2024 13:18
|
480
|
0.36
|
0.36
|
0.38
|
-1.76
|
-82.63
|
32.07K
|
16.92K
|
0.72
|
|
TSLA241220C00482500
|
Dec 19, 2024 13:18
|
482.50
|
0.32
|
0.31
|
0.33
|
-1.72
|
-84.31
|
6.15K
|
4.03K
|
0.73
|
|
TSLA241220C00485000
|
Dec 19, 2024 13:18
|
485
|
0.27
|
0.26
|
0.27
|
-1.55
|
-85.64
|
10.47K
|
6.43K
|
0.74
|
|
TSLA241220C00487500
|
Dec 19, 2024 13:15
|
487.50
|
0.24
|
0.23
|
0.25
|
-1.33
|
-84.71
|
4.47K
|
2.62K
|
0.76
|
|
TSLA241220C00490000
|
Dec 19, 2024 13:18
|
490
|
0.19
|
0.20
|
0.21
|
-1.28
|
-86.49
|
15.49K
|
13.38K
|
0.77
|
|
TSLA241220C00492500
|
Dec 19, 2024 13:14
|
492.50
|
0.19
|
0.16
|
0.18
|
-1.20
|
-86.33
|
3.20K
|
2.23K
|
0.77
|
|
TSLA241220C00495000
|
Dec 19, 2024 13:15
|
495
|
0.17
|
0.15
|
0.17
|
-0.98
|
-85.22
|
7.47K
|
5.60K
|
0.79
|
|
TSLA241220C00497500
|
Dec 19, 2024 13:15
|
497.50
|
0.16
|
0.12
|
0.16
|
-0.89
|
-84.76
|
2.45K
|
2.66K
|
0.80
|
|
TSLA241220C00500000
|
Dec 19, 2024 13:18
|
500
|
0.14
|
0.13
|
0.14
|
-0.80
|
-86.02
|
50.98K
|
42.85K
|
0.83
|
|
TSLA241220C00505000
|
Dec 19, 2024 13:19
|
505
|
0.12
|
0.11
|
0.12
|
-0.68
|
-85
|
6.80K
|
5.12K
|
0.86
|
|
TSLA241220C00510000
|
Dec 19, 2024 13:16
|
510
|
0.08
|
0.09
|
0.10
|
-0.57
|
-87.69
|
12.04K
|
13.96K
|
0.89
|
|
TSLA241220C00515000
|
Dec 19, 2024 13:17
|
515
|
0.09
|
0.06
|
0.09
|
-0.43
|
-86
|
3.53K
|
4.69K
|
0.91
|
|
TSLA241220C00520000
|
Dec 19, 2024 13:18
|
520
|
0.08
|
0.06
|
0.08
|
-0.35
|
-85.37
|
9.02K
|
11.32K
|
0.95
|
|
TSLA241220C00525000
|
Dec 19, 2024 13:16
|
525
|
0.06
|
0.05
|
0.06
|
-0.31
|
-83.78
|
7.75K
|
6.76K
|
0.97
|
|
TSLA241220C00530000
|
Dec 19, 2024 13:12
|
530
|
0.05
|
0.04
|
0.05
|
-0.24
|
-82.76
|
3.73K
|
11.83K
|
0.99
|
|
TSLA241220C00535000
|
Dec 19, 2024 13:14
|
535
|
0.05
|
0.04
|
0.05
|
-0.21
|
-80.77
|
1.71K
|
3.79K
|
1.03
|
|
TSLA241220C00540000
|
Dec 19, 2024 13:15
|
540
|
0.05
|
0.03
|
0.05
|
-0.19
|
-79.17
|
2.75K
|
8.73K
|
1.06
|
|
TSLA241220C00550000
|
Dec 19, 2024 13:18
|
550
|
0.03
|
0.03
|
0.04
|
-0.12
|
-80
|
9.10K
|
15.28K
|
1.13
|
|
TSLA241220C00560000
|
Dec 19, 2024 13:18
|
560
|
0.02
|
0.02
|
0.03
|
-0.10
|
-83.33
|
1.60K
|
6.41K
|
1.16
|
|
TSLA241220C00570000
|
Dec 19, 2024 13:06
|
570
|
0.02
|
0.01
|
0.03
|
-0.07
|
-77.78
|
1.51K
|
5.21K
|
1.22
|
|
TSLA241220C00580000
|
Dec 19, 2024 13:11
|
580
|
0.02
|
0.01
|
0.03
|
-0.04
|
-57.14
|
825
|
4.92K
|
1.29
|
|
TSLA241220C00590000
|
Dec 19, 2024 13:15
|
590
|
0.01
|
0.01
|
0.02
|
-0.10
|
-90.91
|
336
|
5.54K
|
1.33
|
|
TSLA241220C00600000
|
Dec 19, 2024 13:08
|
600
|
0.01
|
0
|
0.02
|
-0.04
|
-80.00
|
1.97K
|
11.20K
|
1.34
|
|
TSLA241220C00610000
|
Dec 19, 2024 13:14
|
610
|
0.01
|
0
|
0.01
|
-0.04
|
-80.00
|
557
|
1.16K
|
1.34
|
|
TSLA241220C00620000
|
Dec 19, 2024 13:03
|
620
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
1.39K
|
4.79K
|
1.41
|
|
TSLA241220C00630000
|
Dec 19, 2024 13:03
|
630
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
328
|
1.10K
|
1.44
|
|
TSLA241220C00640000
|
Dec 19, 2024 12:24
|
640
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
256
|
2.53K
|
1.50
|
|
TSLA241220C00650000
|
Dec 19, 2024 12:45
|
650
|
0.01
|
0
|
0.01
|
0
|
0
|
236
|
3.01K
|
1.56
|
|
TSLA241220C00660000
|
Dec 19, 2024 10:54
|
660
|
0.01
|
0
|
0.01
|
0
|
0
|
211
|
959
|
1.63
|
|
TSLA241220C00670000
|
Dec 19, 2024 10:14
|
670
|
0.01
|
0
|
0.01
|
0
|
0
|
85
|
1.44K
|
1.69
|
|
TSLA241220C00680000
|
Dec 19, 2024 10:26
|
680
|
0.01
|
0
|
0.01
|
0
|
0
|
201
|
839
|
1.75
|
|
TSLA241220C00690000
|
Dec 18, 2024 11:55
|
690
|
0.02
|
0
|
0.01
|
0
|
0
|
70
|
1.59K
|
1.78
|
|
TSLA241220C00700000
|
Dec 19, 2024 9:45
|
700
|
0.01
|
0
|
0.01
|
0
|
0
|
15
|
2.99K
|
1.81
|
|
TSLA241220C00710000
|
Dec 19, 2024 10:49
|
710
|
0.01
|
0
|
0.01
|
0
|
0
|
6
|
8.11K
|
1.88
|
|
TSLA241220C00720000
|
Dec 18, 2024 11:32
|
720
|
0.03
|
0
|
0.01
|
0
|
0
|
94
|
736
|
1.94
|
|
TSLA241220C00730000
|
Dec 18, 2024 14:17
|
730
|
0.01
|
0
|
0.01
|
0
|
0
|
222
|
968
|
1.97
|
|
TSLA241220C00740000
|
Dec 18, 2024 11:12
|
740
|
0.01
|
0
|
0.01
|
0
|
0
|
49
|
623
|
2.03
|
|
TSLA241220C00750000
|
Dec 19, 2024 11:15
|
750
|
0.01
|
0
|
0.01
|
0
|
0
|
6
|
239
|
2.06
|
|
TSLA241220C00760000
|
Dec 19, 2024 12:27
|
760
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
7
|
582
|
2.13
|
|
TSLA241220C00770000
|
Dec 19, 2024 11:11
|
770
|
0.01
|
0
|
0.01
|
0
|
0
|
6
|
192
|
2.19
|
|
TSLA241220C00790000
|
Dec 19, 2024 11:07
|
790
|
0.06
|
0
|
0.01
|
0.05
|
500.00
|
1
|
130
|
2.25
|
|
TSLA241220C00800000
|
Dec 18, 2024 10:35
|
800
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
459
|
2.31
|
|
TSLA241220C00810000
|
Dec 18, 2024 15:40
|
810
|
0.01
|
0
|
0.01
|
0
|
0
|
501
|
3.97K
|
2.38
|
|
TSLA241220C00830000
|
Dec 17, 2024 10:03
|
830
|
0.01
|
0
|
0.01
|
0
|
0
|
44
|
50
|
2.44
|
|
TSLA241220C00840000
|
Dec 18, 2024 11:12
|
840
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
99
|
2.59
|
|
TSLA241220C00850000
|
Dec 19, 2024 11:13
|
850
|
0.01
|
0
|
0.01
|
0
|
0
|
4
|
329
|
2.63
|
|