認購期權範圍2024年8月2日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00075000 | 2024-07-26 9:39AM EDT | 75.00 | 143.97 | 143.25 | 145.70 | -29.53 | -17.02% | 10 | 15 | 418.95% |
| TSLA240802C00080000 | 2024-06-28 9:57AM EDT | 80.00 | 122.64 | 138.30 | 140.70 | 0.00 | - | 4 | 2 | 395.70% |
| TSLA240802C00085000 | 2024-07-09 11:13AM EDT | 85.00 | 174.47 | 133.25 | 135.70 | 0.00 | - | 1 | 4 | 373.83% |
| TSLA240802C00095000 | 2024-07-25 12:23PM EDT | 95.00 | 129.30 | 123.25 | 125.75 | 0.00 | - | 60 | 38 | 337.11% |
| TSLA240802C00100000 | 2024-07-26 2:34PM EDT | 100.00 | 120.49 | 118.85 | 120.70 | -0.81 | -0.67% | 71 | 105 | 315.33% |
| TSLA240802C00105000 | 2024-07-24 11:44AM EDT | 105.00 | 114.35 | 113.30 | 115.75 | 0.00 | - | 3 | 3 | 300.78% |
| TSLA240802C00110000 | 2024-07-26 2:25PM EDT | 110.00 | 110.87 | 108.35 | 110.70 | +1.12 | +1.02% | 6 | 21 | 281.15% |
| TSLA240802C00115000 | 2024-07-26 10:03AM EDT | 115.00 | 104.46 | 103.30 | 105.75 | -3.48 | -3.22% | 1 | 14 | 267.87% |
| TSLA240802C00120000 | 2024-07-26 2:34PM EDT | 120.00 | 100.56 | 98.35 | 100.80 | -0.44 | -0.44% | 13 | 6 | 254.88% |
| TSLA240802C00125000 | 2024-07-23 12:23PM EDT | 125.00 | 122.58 | 93.30 | 95.85 | 0.00 | - | 4 | 8 | 242.19% |
| TSLA240802C00130000 | 2024-07-26 10:26AM EDT | 130.00 | 87.51 | 88.35 | 90.80 | -0.29 | -0.33% | 2 | 50 | 225.49% |
| TSLA240802C00135000 | 2024-07-26 10:03AM EDT | 135.00 | 82.24 | 83.30 | 85.85 | -5.73 | -6.51% | 9 | 15 | 213.67% |
| TSLA240802C00140000 | 2024-07-26 9:44AM EDT | 140.00 | 80.76 | 78.40 | 80.80 | -2.25 | -2.71% | 7 | 148 | 198.10% |
| TSLA240802C00145000 | 2024-07-26 2:46PM EDT | 145.00 | 75.37 | 74.15 | 75.80 | -3.48 | -4.41% | 265 | 77 | 137.70% |
| TSLA240802C00150000 | 2024-07-26 3:33PM EDT | 150.00 | 69.78 | 68.95 | 70.85 | -3.22 | -4.41% | 41 | 84 | 118.36% |
| TSLA240802C00155000 | 2024-07-26 2:06PM EDT | 155.00 | 66.12 | 63.90 | 65.90 | -4.46 | -6.32% | 29 | 47 | 109.38% |
| TSLA240802C00160000 | 2024-07-26 2:43PM EDT | 160.00 | 59.60 | 59.40 | 60.80 | -4.22 | -6.61% | 196 | 85 | 117.87% |
| TSLA240802C00165000 | 2024-07-26 3:57PM EDT | 165.00 | 54.91 | 54.40 | 55.90 | -3.43 | -5.88% | 223 | 145 | 110.84% |
| TSLA240802C00170000 | 2024-07-26 3:31PM EDT | 170.00 | 49.97 | 49.40 | 50.90 | -1.65 | -3.20% | 90 | 215 | 100.98% |
| TSLA240802C00175000 | 2024-07-26 3:19PM EDT | 175.00 | 45.42 | 44.40 | 45.95 | -1.33 | -2.84% | 53 | 244 | 92.38% |
| TSLA240802C00180000 | 2024-07-26 3:32PM EDT | 180.00 | 40.17 | 39.40 | 41.05 | -1.56 | -3.74% | 130 | 500 | 84.77% |
| TSLA240802C00185000 | 2024-07-26 3:40PM EDT | 185.00 | 35.44 | 34.40 | 36.10 | -0.71 | -1.96% | 162 | 1,071 | 75.98% |
| TSLA240802C00190000 | 2024-07-26 3:43PM EDT | 190.00 | 30.23 | 29.95 | 30.55 | -1.42 | -4.49% | 229 | 810 | 66.31% |
| TSLA240802C00192500 | 2024-07-26 3:45PM EDT | 192.50 | 28.50 | 27.55 | 28.70 | -2.05 | -6.71% | 69 | - | 70.90% |
| TSLA240802C00195000 | 2024-07-26 3:42PM EDT | 195.00 | 25.23 | 25.15 | 26.30 | -4.36 | -14.73% | 163 | 549 | 67.65% |
| TSLA240802C00197500 | 2024-07-26 3:52PM EDT | 197.50 | 23.20 | 22.75 | 24.00 | -5.60 | -19.44% | 223 | - | 64.97% |
| TSLA240802C00200000 | 2024-07-26 3:59PM EDT | 200.00 | 20.67 | 20.50 | 21.50 | -1.63 | -7.31% | 1,766 | 2,209 | 61.43% |
| TSLA240802C00202500 | 2024-07-26 3:55PM EDT | 202.50 | 18.20 | 18.20 | 18.90 | -2.05 | -10.12% | 209 | - | 56.45% |
| TSLA240802C00205000 | 2024-07-26 3:52PM EDT | 205.00 | 16.39 | 16.15 | 16.65 | -2.16 | -11.64% | 850 | 1,406 | 55.27% |
| TSLA240802C00207500 | 2024-07-26 3:58PM EDT | 207.50 | 14.00 | 13.95 | 14.75 | -2.60 | -15.66% | 982 | - | 54.32% |
| TSLA240802C00210000 | 2024-07-26 3:59PM EDT | 210.00 | 12.30 | 12.20 | 12.45 | -1.65 | -11.83% | 2,010 | 1,272 | 52.56% |
| TSLA240802C00212500 | 2024-07-26 3:52PM EDT | 212.50 | 10.00 | 10.35 | 10.60 | -2.10 | -17.36% | 1,902 | - | 51.49% |
| TSLA240802C00215000 | 2024-07-26 3:59PM EDT | 215.00 | 8.70 | 8.65 | 8.90 | -1.55 | -15.12% | 8,836 | 1,960 | 50.60% |
| TSLA240802C00217500 | 2024-07-26 3:59PM EDT | 217.50 | 7.20 | 7.15 | 7.30 | -1.95 | -21.31% | 15,421 | - | 50.34% |
| TSLA240802C00220000 | 2024-07-26 3:59PM EDT | 220.00 | 5.82 | 5.80 | 5.95 | -1.50 | -20.49% | 34,423 | 6,606 | 49.81% |
| TSLA240802C00222500 | 2024-07-26 3:59PM EDT | 222.50 | 4.75 | 4.65 | 4.80 | -1.15 | -19.49% | 15,948 | - | 49.56% |
| TSLA240802C00225000 | 2024-07-26 3:59PM EDT | 225.00 | 3.75 | 3.65 | 3.75 | -1.20 | -24.24% | 32,509 | 10,748 | 48.80% |
| TSLA240802C00227500 | 2024-07-26 3:59PM EDT | 227.50 | 2.91 | 2.85 | 2.94 | -1.09 | -27.25% | 11,788 | 5,457 | 48.76% |
| TSLA240802C00230000 | 2024-07-26 3:59PM EDT | 230.00 | 2.24 | 2.19 | 2.24 | -1.07 | -32.33% | 27,319 | 7,304 | 48.41% |
| TSLA240802C00232500 | 2024-07-26 3:59PM EDT | 232.50 | 1.66 | 1.52 | 1.72 | -0.96 | -36.64% | 5,378 | 1,528 | 48.61% |
| TSLA240802C00235000 | 2024-07-26 3:59PM EDT | 235.00 | 1.26 | 1.28 | 1.31 | -0.84 | -40.00% | 11,347 | 36,497 | 48.85% |
| TSLA240802C00237500 | 2024-07-26 3:59PM EDT | 237.50 | 0.99 | 0.95 | 1.00 | -0.65 | -39.63% | 3,406 | 2,720 | 49.32% |
| TSLA240802C00240000 | 2024-07-26 3:59PM EDT | 240.00 | 0.72 | 0.72 | 0.75 | -0.59 | -45.04% | 17,745 | 9,609 | 49.61% |
| TSLA240802C00242500 | 2024-07-26 3:59PM EDT | 242.50 | 0.58 | 0.55 | 0.58 | -0.53 | -47.75% | 4,080 | 1,469 | 50.10% |
| TSLA240802C00245000 | 2024-07-26 3:59PM EDT | 245.00 | 0.43 | 0.42 | 0.45 | -0.41 | -48.81% | 5,076 | 3,824 | 50.83% |
| TSLA240802C00247500 | 2024-07-26 3:59PM EDT | 247.50 | 0.33 | 0.33 | 0.36 | -0.37 | -52.86% | 2,078 | 2,245 | 51.90% |
| TSLA240802C00250000 | 2024-07-26 3:59PM EDT | 250.00 | 0.27 | 0.26 | 0.29 | -0.27 | -50.00% | 9,130 | 8,553 | 52.98% |
| TSLA240802C00252500 | 2024-07-26 3:59PM EDT | 252.50 | 0.23 | 0.22 | 0.23 | -0.22 | -48.89% | 1,930 | 2,055 | 54.30% |
| TSLA240802C00255000 | 2024-07-26 3:59PM EDT | 255.00 | 0.19 | 0.17 | 0.19 | -0.18 | -48.65% | 3,106 | 3,633 | 55.27% |
| TSLA240802C00257500 | 2024-07-26 3:52PM EDT | 257.50 | 0.16 | 0.14 | 0.16 | -0.14 | -46.67% | 966 | 1,553 | 56.64% |
| TSLA240802C00260000 | 2024-07-26 3:59PM EDT | 260.00 | 0.12 | 0.12 | 0.14 | -0.14 | -53.85% | 8,102 | 6,083 | 58.20% |
| TSLA240802C00262500 | 2024-07-26 3:58PM EDT | 262.50 | 0.11 | 0.10 | 0.12 | -0.12 | -52.17% | 773 | 1,218 | 59.57% |
| TSLA240802C00265000 | 2024-07-26 3:55PM EDT | 265.00 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 1,709 | 2,924 | 60.55% |
| TSLA240802C00267500 | 2024-07-26 3:51PM EDT | 267.50 | 0.08 | 0.08 | 0.09 | -0.08 | -50.00% | 1,233 | 1,058 | 62.50% |
| TSLA240802C00270000 | 2024-07-26 3:59PM EDT | 270.00 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 2,078 | 5,649 | 64.06% |
| TSLA240802C00272500 | 2024-07-26 3:43PM EDT | 272.50 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 916 | 1,046 | 66.02% |
| TSLA240802C00275000 | 2024-07-26 3:59PM EDT | 275.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 1,332 | 5,302 | 67.19% |
| TSLA240802C00280000 | 2024-07-26 3:59PM EDT | 280.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 2,919 | 5,251 | 70.31% |
| TSLA240802C00285000 | 2024-07-26 3:59PM EDT | 285.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 2,671 | 2,784 | 71.88% |
| TSLA240802C00290000 | 2024-07-26 3:54PM EDT | 290.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,959 | 4,277 | 76.17% |
| TSLA240802C00295000 | 2024-07-26 3:49PM EDT | 295.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 606 | 2,435 | 78.91% |
| TSLA240802C00300000 | 2024-07-26 3:59PM EDT | 300.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6,607 | 18,890 | 81.25% |
| TSLA240802C00305000 | 2024-07-26 3:34PM EDT | 305.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,207 | 6,118 | 81.25% |
| TSLA240802C00310000 | 2024-07-26 2:46PM EDT | 310.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 400 | 5,096 | 84.38% |
| TSLA240802C00315000 | 2024-07-26 3:54PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 424 | 8,997 | 85.94% |
| TSLA240802C00320000 | 2024-07-26 3:53PM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 563 | 4,069 | 92.19% |
| TSLA240802C00325000 | 2024-07-26 3:26PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 4,121 | 87.50% |
| TSLA240802C00330000 | 2024-07-26 1:40PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 4,466 | 90.63% |
| TSLA240802C00335000 | 2024-07-26 9:30AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,185 | 93.75% |
| TSLA240802C00340000 | 2024-07-26 3:55PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 1,151 | 96.88% |
| TSLA240802C00345000 | 2024-07-26 12:50PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 833 | 98.44% |
| TSLA240802C00350000 | 2024-07-26 12:24PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 3,667 | 103.13% |
| TSLA240802C00355000 | 2024-07-25 10:34AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 422 | 103.13% |
| TSLA240802C00360000 | 2024-07-26 11:59AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,095 | 106.25% |
| TSLA240802C00365000 | 2024-07-26 11:29AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 737 | 109.38% |
| TSLA240802C00370000 | 2024-07-26 9:30AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 870 | 112.50% |
| TSLA240802C00375000 | 2024-07-25 11:36AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 607 | 115.63% |
| TSLA240802C00380000 | 2024-07-25 9:41AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 887 | 118.75% |
| TSLA240802C00385000 | 2024-07-26 11:06AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 299 | 121.88% |
| TSLA240802C00390000 | 2024-07-25 3:40PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 691 | 121.88% |
| TSLA240802C00395000 | 2024-07-23 2:40PM EDT | 395.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 134 | 191 | 125.00% |
| TSLA240802C00400000 | 2024-07-26 10:18AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,113 | 128.13% |
| TSLA240802C00410000 | 2024-07-26 11:07AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,151 | 131.25% |
| TSLA240802C00420000 | 2024-07-25 10:06AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 617 | 137.50% |
| TSLA240802C00430000 | 2024-07-24 12:03PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 143.75% |
| TSLA240802C00440000 | 2024-07-23 3:46PM EDT | 440.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 221 | 483 | 146.88% |
| TSLA240802C00450000 | 2024-07-25 11:50AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,611 | 150.00% |
認沽盤範圍2024年8月2日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00075000 | 2024-07-26 12:43PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 76 | 237.50% |
| TSLA240802P00080000 | 2024-07-23 3:19PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 163 | 218.75% |
| TSLA240802P00085000 | 2024-07-23 3:05PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 91 | 206.25% |
| TSLA240802P00090000 | 2024-07-26 10:15AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,100 | 130 | 193.75% |
| TSLA240802P00095000 | 2024-07-26 11:25AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,410 | 145 | 184.38% |
| TSLA240802P00100000 | 2024-07-26 3:44PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 325 | 13,672 | 175.00% |
| TSLA240802P00105000 | 2024-07-26 9:46AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 267 | 162.50% |
| TSLA240802P00110000 | 2024-07-26 10:35AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 373 | 153.13% |
| TSLA240802P00115000 | 2024-07-26 11:54AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 232 | 1,044 | 143.75% |
| TSLA240802P00120000 | 2024-07-26 3:53PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3,598 | 1,247 | 143.75% |
| TSLA240802P00125000 | 2024-07-26 3:50PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,871 | 460 | 134.38% |
| TSLA240802P00130000 | 2024-07-26 3:40PM EDT | 130.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2,899 | 3,089 | 135.94% |
| TSLA240802P00135000 | 2024-07-26 3:30PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2,258 | 3,784 | 120.31% |
| TSLA240802P00140000 | 2024-07-26 3:47PM EDT | 140.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3,185 | 1,385 | 117.97% |
| TSLA240802P00145000 | 2024-07-26 3:47PM EDT | 145.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2,048 | 1,164 | 107.03% |
| TSLA240802P00150000 | 2024-07-26 3:50PM EDT | 150.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2,379 | 2,939 | 104.69% |
| TSLA240802P00155000 | 2024-07-26 3:59PM EDT | 155.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 3,170 | 598 | 95.31% |
| TSLA240802P00160000 | 2024-07-26 3:57PM EDT | 160.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 903 | 1,744 | 91.02% |
| TSLA240802P00165000 | 2024-07-26 3:59PM EDT | 165.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 1,854 | 3,450 | 85.94% |
| TSLA240802P00170000 | 2024-07-26 3:59PM EDT | 170.00 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 1,738 | 4,127 | 80.86% |
| TSLA240802P00175000 | 2024-07-26 3:59PM EDT | 175.00 | 0.10 | 0.10 | 0.12 | -0.09 | -47.37% | 3,519 | 1,996 | 75.98% |
| TSLA240802P00180000 | 2024-07-26 3:59PM EDT | 180.00 | 0.14 | 0.14 | 0.15 | -0.11 | -44.00% | 5,874 | 24,791 | 70.51% |
| TSLA240802P00185000 | 2024-07-26 3:59PM EDT | 185.00 | 0.21 | 0.20 | 0.21 | -0.16 | -43.24% | 2,966 | 5,454 | 65.63% |
| TSLA240802P00190000 | 2024-07-26 3:59PM EDT | 190.00 | 0.30 | 0.29 | 0.30 | -0.22 | -42.31% | 5,652 | 5,386 | 60.94% |
| TSLA240802P00192500 | 2024-07-26 3:59PM EDT | 192.50 | 0.36 | 0.35 | 0.38 | -0.29 | -44.62% | 1,490 | - | 58.84% |
| TSLA240802P00195000 | 2024-07-26 3:59PM EDT | 195.00 | 0.46 | 0.45 | 0.47 | -0.33 | -41.77% | 6,602 | 5,484 | 56.98% |
| TSLA240802P00197500 | 2024-07-26 3:58PM EDT | 197.50 | 0.60 | 0.57 | 0.60 | -0.41 | -40.59% | 2,644 | - | 55.23% |
| TSLA240802P00200000 | 2024-07-26 3:59PM EDT | 200.00 | 0.75 | 0.73 | 0.77 | -0.49 | -39.52% | 24,833 | 15,819 | 53.56% |
| TSLA240802P00202500 | 2024-07-26 3:59PM EDT | 202.50 | 1.00 | 0.96 | 1.01 | -0.48 | -32.43% | 2,941 | - | 52.32% |
| TSLA240802P00205000 | 2024-07-26 3:59PM EDT | 205.00 | 1.29 | 1.27 | 1.31 | -0.65 | -33.51% | 10,907 | 5,290 | 51.15% |
| TSLA240802P00207500 | 2024-07-26 3:59PM EDT | 207.50 | 1.70 | 1.64 | 1.71 | -0.68 | -28.57% | 6,496 | - | 50.37% |
| TSLA240802P00210000 | 2024-07-26 3:59PM EDT | 210.00 | 2.21 | 2.13 | 2.25 | -0.75 | -25.34% | 26,129 | 7,469 | 49.71% |
| TSLA240802P00212500 | 2024-07-26 3:59PM EDT | 212.50 | 2.80 | 2.62 | 3.00 | -0.75 | -21.13% | 8,113 | - | 49.85% |
| TSLA240802P00215000 | 2024-07-26 3:59PM EDT | 215.00 | 3.61 | 3.60 | 3.70 | -0.89 | -19.78% | 31,295 | 7,739 | 48.19% |
| TSLA240802P00217500 | 2024-07-26 3:59PM EDT | 217.50 | 4.60 | 4.55 | 4.70 | -0.86 | -15.75% | 22,143 | - | 47.84% |
| TSLA240802P00220000 | 2024-07-26 3:59PM EDT | 220.00 | 5.75 | 5.70 | 5.85 | -0.85 | -12.88% | 34,702 | 13,565 | 47.34% |
| TSLA240802P00222500 | 2024-07-26 3:59PM EDT | 222.50 | 7.20 | 7.00 | 7.20 | -0.70 | -8.86% | 10,001 | - | 47.07% |
| TSLA240802P00225000 | 2024-07-26 3:59PM EDT | 225.00 | 8.60 | 8.55 | 8.75 | -0.55 | -6.01% | 5,578 | 3,300 | 47.07% |
| TSLA240802P00227500 | 2024-07-26 3:59PM EDT | 227.50 | 10.35 | 10.20 | 10.40 | -0.30 | -2.82% | 1,222 | 6,331 | 46.53% |
| TSLA240802P00230000 | 2024-07-26 3:59PM EDT | 230.00 | 12.30 | 12.00 | 12.25 | -0.10 | -0.81% | 2,088 | 2,686 | 46.48% |
| TSLA240802P00232500 | 2024-07-26 3:49PM EDT | 232.50 | 14.29 | 14.00 | 14.25 | +0.19 | +1.35% | 492 | 1,176 | 46.66% |
| TSLA240802P00235000 | 2024-07-26 3:53PM EDT | 235.00 | 16.80 | 16.05 | 16.55 | +0.80 | +5.00% | 529 | 1,979 | 49.39% |
| TSLA240802P00237500 | 2024-07-26 3:52PM EDT | 237.50 | 18.83 | 17.80 | 18.80 | +1.18 | +6.69% | 168 | 536 | 50.81% |
| TSLA240802P00240000 | 2024-07-26 3:58PM EDT | 240.00 | 21.07 | 20.45 | 21.10 | +0.68 | +3.33% | 991 | 2,956 | 52.20% |
| TSLA240802P00242500 | 2024-07-26 3:53PM EDT | 242.50 | 23.18 | 22.75 | 23.90 | +0.68 | +3.02% | 230 | 716 | 51.34% |
| TSLA240802P00245000 | 2024-07-26 3:59PM EDT | 245.00 | 25.15 | 25.00 | 26.10 | +0.34 | +1.37% | 324 | 2,454 | 60.64% |
| TSLA240802P00247500 | 2024-07-26 3:55PM EDT | 247.50 | 28.50 | 27.05 | 28.70 | +1.90 | +7.14% | 269 | 1,049 | 66.50% |
| TSLA240802P00250000 | 2024-07-26 3:58PM EDT | 250.00 | 30.62 | 29.60 | 30.90 | +1.62 | +5.59% | 768 | 4,709 | 64.50% |
| TSLA240802P00252500 | 2024-07-26 3:57PM EDT | 252.50 | 33.00 | 31.90 | 33.55 | +3.10 | +10.37% | 206 | 1,296 | 71.44% |
| TSLA240802P00255000 | 2024-07-26 3:45PM EDT | 255.00 | 34.76 | 34.30 | 36.00 | +0.46 | +1.34% | 24 | 1,292 | 74.07% |
| TSLA240802P00257500 | 2024-07-26 3:29PM EDT | 257.50 | 37.95 | 36.00 | 38.10 | +4.25 | +12.61% | 34 | 363 | 67.09% |
| TSLA240802P00260000 | 2024-07-26 1:28PM EDT | 260.00 | 38.14 | 39.70 | 41.05 | -1.66 | -4.17% | 76 | 1,341 | 60.94% |
| TSLA240802P00262500 | 2024-07-26 11:20AM EDT | 262.50 | 46.20 | 42.30 | 44.35 | +6.75 | +17.11% | 6 | 96 | 80.32% |
| TSLA240802P00265000 | 2024-07-26 3:08PM EDT | 265.00 | 45.35 | 43.65 | 46.80 | +4.66 | +11.45% | 16 | 91 | 51.95% |
| TSLA240802P00267500 | 2024-07-25 12:58PM EDT | 267.50 | 48.35 | 47.10 | 49.30 | +6.05 | +14.30% | 1 | 15 | 83.06% |
| TSLA240802P00270000 | 2024-07-25 12:35PM EDT | 270.00 | 50.50 | 49.60 | 51.75 | +5.50 | +12.22% | 1 | 89 | 85.35% |
| TSLA240802P00272500 | 2024-07-25 3:58PM EDT | 272.50 | 56.82 | 51.15 | 54.30 | +5.22 | +10.12% | 3 | 66 | 58.59% |
| TSLA240802P00275000 | 2024-07-26 10:14AM EDT | 275.00 | 55.72 | 54.60 | 56.80 | +1.62 | +2.99% | 6 | 5 | 92.19% |
| TSLA240802P00280000 | 2024-07-24 3:41PM EDT | 280.00 | 61.31 | 59.60 | 61.75 | 0.00 | - | 19 | 4 | 97.12% |
| TSLA240802P00285000 | 2024-07-25 3:14PM EDT | 285.00 | 64.42 | 64.60 | 66.80 | +3.67 | +6.04% | 40 | 66 | 103.71% |
| TSLA240802P00290000 | 2024-07-26 3:29PM EDT | 290.00 | 70.09 | 69.60 | 71.00 | +3.24 | +4.85% | 82 | 112 | 85.94% |
| TSLA240802P00295000 | 2024-07-25 3:55PM EDT | 295.00 | 74.29 | 73.65 | 76.80 | 0.00 | - | 4 | 3 | 77.34% |
| TSLA240802P00300000 | 2024-07-26 10:17AM EDT | 300.00 | 83.00 | 78.70 | 81.75 | +3.70 | +4.67% | 3 | 2 | 81.25% |
| TSLA240802P00305000 | 2024-07-25 3:55PM EDT | 305.00 | 84.31 | 83.65 | 86.80 | 0.00 | - | 12 | 0 | 85.16% |
| TSLA240802P00310000 | 2024-07-25 3:09PM EDT | 310.00 | 86.25 | 88.70 | 91.75 | 0.00 | - | 10 | 0 | 89.06% |
| TSLA240802P00315000 | 2024-07-24 2:30PM EDT | 315.00 | 95.08 | 93.65 | 96.80 | 0.00 | - | 1 | 0 | 92.97% |
| TSLA240802P00320000 | 2024-07-24 3:55PM EDT | 320.00 | 102.95 | 98.70 | 101.75 | 0.00 | - | 9 | 0 | 96.09% |
| TSLA240802P00325000 | 2024-07-24 3:55PM EDT | 325.00 | 107.95 | 103.65 | 106.80 | 0.00 | - | 5 | 0 | 99.61% |
| TSLA240802P00330000 | 2024-07-24 3:55PM EDT | 330.00 | 112.97 | 108.70 | 111.75 | 0.00 | - | 7 | 0 | 103.13% |
| TSLA240802P00335000 | 2024-07-19 12:45PM EDT | 335.00 | 97.23 | 113.65 | 116.80 | 0.00 | - | 1 | 0 | 107.03% |
| TSLA240802P00340000 | 2024-07-24 3:55PM EDT | 340.00 | 122.92 | 118.70 | 121.75 | 0.00 | - | 2 | 0 | 110.16% |
| TSLA240802P00345000 | 2024-07-25 3:39PM EDT | 345.00 | 122.02 | 123.65 | 126.80 | 0.00 | - | 1 | 1 | 113.28% |
| TSLA240802P00350000 | 2024-07-25 3:39PM EDT | 350.00 | 127.04 | 128.70 | 131.75 | 0.00 | - | 1 | 0 | 116.41% |
| TSLA240802P00370000 | 2024-07-22 9:30AM EDT | 370.00 | 125.00 | 148.70 | 151.75 | 0.00 | - | 2 | 0 | 128.91% |
| TSLA240802P00380000 | 2024-07-17 12:37PM EDT | 380.00 | 130.40 | 158.70 | 161.75 | 0.00 | - | 1 | 0 | 134.38% |
| TSLA240802P00385000 | 2024-07-24 9:38AM EDT | 385.00 | 162.45 | 163.65 | 166.80 | 0.00 | - | 50 | 0 | 137.50% |
| TSLA240802P00440000 | 2024-07-18 2:16PM EDT | 440.00 | 187.45 | 218.70 | 221.75 | 0.00 | - | 40 | 0 | 166.41% |
| TSLA240802P00450000 | 2024-07-23 2:29PM EDT | 450.00 | 202.72 | 228.70 | 231.75 | 0.00 | - | 10 | 0 | 171.09% |
