認購期權範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816C00005000 | 2024-07-25 3:42PM EDT | 5.00 | 218.00 | 213.25 | 215.60 | 0.00 | - | 2 | 95 | 914.45% |
| TSLA240816C00010000 | 2024-07-10 10:59AM EDT | 10.00 | 251.23 | 208.35 | 210.60 | 0.00 | - | 4 | 138 | 704.30% |
| TSLA240816C00015000 | 2024-07-09 11:20AM EDT | 15.00 | 244.28 | 203.30 | 205.65 | 0.00 | - | 5 | 5 | 604.10% |
| TSLA240816C00020000 | 2024-06-28 9:42AM EDT | 20.00 | 181.47 | 198.35 | 200.65 | 0.00 | - | 2 | 8 | 532.42% |
| TSLA240816C00025000 | 2024-07-25 3:33PM EDT | 25.00 | 199.35 | 193.35 | 195.75 | 0.00 | - | 2 | 6 | 489.06% |
| TSLA240816C00030000 | 2024-07-08 11:15AM EDT | 30.00 | 226.14 | 188.40 | 190.75 | 0.00 | - | 1 | 9 | 446.00% |
| TSLA240816C00035000 | 2024-06-28 9:42AM EDT | 35.00 | 166.68 | 183.35 | 185.70 | 0.00 | - | 4 | 6 | 406.64% |
| TSLA240816C00040000 | 2024-06-28 9:36AM EDT | 40.00 | 160.46 | 178.45 | 180.70 | 0.00 | - | 2 | 4 | 376.76% |
| TSLA240816C00045000 | 2024-07-08 2:46PM EDT | 45.00 | 206.20 | 173.40 | 175.75 | 0.00 | - | 2 | 5 | 354.20% |
| TSLA240816C00050000 | 2024-07-10 2:46PM EDT | 50.00 | 216.70 | 168.45 | 170.80 | 0.00 | - | 1 | 205 | 334.18% |
| TSLA240816C00055000 | 2024-07-02 11:04AM EDT | 55.00 | 173.69 | 163.45 | 165.75 | 0.00 | - | 7 | 101 | 310.45% |
| TSLA240816C00060000 | 2024-07-11 12:12PM EDT | 60.00 | 186.50 | 158.50 | 160.90 | 0.00 | - | 4 | 102 | 299.41% |
| TSLA240816C00065000 | 2024-07-24 11:56AM EDT | 65.00 | 156.14 | 153.50 | 155.80 | 0.00 | - | 1 | 0 | 277.05% |
| TSLA240816C00070000 | 2024-07-23 11:28AM EDT | 70.00 | 179.24 | 148.55 | 150.80 | 0.00 | - | 2 | 0 | 261.23% |
| TSLA240816C00075000 | 2024-07-18 3:20PM EDT | 75.00 | 173.50 | 143.50 | 145.85 | 0.00 | - | 1 | 247 | 248.63% |
| TSLA240816C00080000 | 2024-07-11 10:21AM EDT | 80.00 | 185.65 | 138.60 | 140.85 | 0.00 | - | 10 | 0 | 234.86% |
| TSLA240816C00085000 | 2024-07-08 9:48AM EDT | 85.00 | 160.40 | 133.55 | 135.90 | 0.00 | - | 1 | 177 | 223.83% |
| TSLA240816C00090000 | 2024-07-12 9:30AM EDT | 90.00 | 145.92 | 128.60 | 130.90 | 0.00 | - | 1 | 411 | 211.52% |
| TSLA240816C00095000 | 2024-07-05 10:12AM EDT | 95.00 | 152.79 | 123.60 | 125.95 | 0.00 | - | 2 | 0 | 201.66% |
| TSLA240816C00100000 | 2024-07-25 3:45PM EDT | 100.00 | 122.75 | 119.50 | 120.95 | 0.00 | - | 15 | 1,028 | 160.64% |
| TSLA240816C00105000 | 2024-07-22 3:17PM EDT | 105.00 | 146.63 | 114.50 | 116.00 | 0.00 | - | 11 | 1,217 | 152.93% |
| TSLA240816C00110000 | 2024-07-23 11:53AM EDT | 110.00 | 140.00 | 109.50 | 111.00 | 0.00 | - | 2 | 1,046 | 144.14% |
| TSLA240816C00115000 | 2024-07-24 10:03AM EDT | 115.00 | 102.15 | 104.25 | 106.05 | 0.00 | - | 3 | 872 | 130.66% |
| TSLA240816C00120000 | 2024-07-26 10:56AM EDT | 120.00 | 97.01 | 99.30 | 101.05 | -1.49 | -1.51% | 200 | 656 | 124.22% |
| TSLA240816C00125000 | 2024-07-11 12:25PM EDT | 125.00 | 94.78 | 94.30 | 96.10 | -27.92 | -22.75% | 1 | 805 | 117.87% |
| TSLA240816C00130000 | 2024-07-25 10:01AM EDT | 130.00 | 91.00 | 88.85 | 91.10 | 0.00 | - | 13 | 379 | 97.95% |
| TSLA240816C00135000 | 2024-07-25 2:52PM EDT | 135.00 | 89.10 | 84.70 | 86.20 | 0.00 | - | 2 | 1,295 | 112.50% |
| TSLA240816C00140000 | 2024-07-26 9:55AM EDT | 140.00 | 80.25 | 79.75 | 81.30 | -4.03 | -4.78% | 2 | 1,254 | 107.37% |
| TSLA240816C00145000 | 2024-07-24 11:58AM EDT | 145.00 | 77.00 | 74.95 | 76.35 | 0.00 | - | 49 | 6,373 | 103.37% |
| TSLA240816C00150000 | 2024-07-26 3:15PM EDT | 150.00 | 70.62 | 70.00 | 71.20 | -5.43 | -7.14% | 22 | 7,607 | 95.07% |
| TSLA240816C00155000 | 2024-07-26 3:31PM EDT | 155.00 | 65.30 | 65.05 | 66.25 | -0.34 | -0.52% | 6 | 3,669 | 89.26% |
| TSLA240816C00160000 | 2024-07-26 1:13PM EDT | 160.00 | 62.30 | 60.15 | 61.35 | -1.70 | -2.66% | 20 | 10,388 | 84.45% |
| TSLA240816C00165000 | 2024-07-26 2:30PM EDT | 165.00 | 56.40 | 55.20 | 56.65 | -3.12 | -5.24% | 14 | 4,725 | 80.71% |
| TSLA240816C00170000 | 2024-07-26 3:11PM EDT | 170.00 | 50.97 | 50.35 | 51.55 | -3.33 | -6.13% | 13 | 15,132 | 74.32% |
| TSLA240816C00175000 | 2024-07-26 3:31PM EDT | 175.00 | 45.92 | 45.55 | 46.65 | -2.28 | -4.73% | 122 | 14,563 | 69.70% |
| TSLA240816C00180000 | 2024-07-26 3:51PM EDT | 180.00 | 41.10 | 40.95 | 41.80 | -1.45 | -3.41% | 28 | 12,626 | 66.28% |
| TSLA240816C00185000 | 2024-07-26 3:48PM EDT | 185.00 | 36.40 | 36.25 | 37.30 | -2.45 | -6.31% | 197 | 48,871 | 63.49% |
| TSLA240816C00190000 | 2024-07-26 3:48PM EDT | 190.00 | 32.05 | 31.70 | 32.35 | -1.68 | -4.98% | 68 | 15,877 | 58.57% |
| TSLA240816C00195000 | 2024-07-26 12:19PM EDT | 195.00 | 27.45 | 27.30 | 28.00 | -3.92 | -12.50% | 73 | 11,387 | 56.12% |
| TSLA240816C00200000 | 2024-07-26 3:54PM EDT | 200.00 | 23.10 | 23.15 | 23.85 | -1.90 | -7.60% | 373 | 54,149 | 54.07% |
| TSLA240816C00205000 | 2024-07-26 3:20PM EDT | 205.00 | 19.40 | 19.45 | 19.90 | -1.90 | -8.92% | 294 | 5,446 | 52.61% |
| TSLA240816C00210000 | 2024-07-26 3:52PM EDT | 210.00 | 15.99 | 15.90 | 16.15 | -1.41 | -8.10% | 1,006 | 9,020 | 50.60% |
| TSLA240816C00215000 | 2024-07-26 3:53PM EDT | 215.00 | 12.90 | 12.90 | 13.00 | -1.10 | -7.86% | 1,813 | 8,607 | 50.13% |
| TSLA240816C00220000 | 2024-07-26 3:58PM EDT | 220.00 | 10.25 | 10.10 | 10.30 | -1.25 | -10.87% | 8,977 | 15,056 | 49.45% |
| TSLA240816C00222500 | 2024-07-26 3:56PM EDT | 222.50 | 8.90 | 8.95 | 9.10 | -1.30 | -12.75% | 1,705 | - | 49.15% |
| TSLA240816C00225000 | 2024-07-26 3:58PM EDT | 225.00 | 8.00 | 7.85 | 8.00 | -1.00 | -11.11% | 3,425 | 9,806 | 48.87% |
| TSLA240816C00230000 | 2024-07-26 3:59PM EDT | 230.00 | 6.07 | 6.00 | 6.10 | -0.93 | -13.29% | 4,450 | 9,627 | 48.43% |
| TSLA240816C00235000 | 2024-07-26 3:57PM EDT | 235.00 | 4.50 | 4.50 | 4.60 | -0.94 | -17.28% | 2,781 | 6,233 | 48.28% |
| TSLA240816C00240000 | 2024-07-26 3:58PM EDT | 240.00 | 3.45 | 3.35 | 3.45 | -0.81 | -19.01% | 6,742 | 15,001 | 48.40% |
| TSLA240816C00245000 | 2024-07-26 3:59PM EDT | 245.00 | 2.52 | 2.47 | 2.65 | -0.78 | -23.64% | 4,683 | 6,366 | 49.21% |
| TSLA240816C00250000 | 2024-07-26 3:58PM EDT | 250.00 | 1.83 | 1.82 | 1.89 | -0.57 | -23.75% | 8,541 | 29,792 | 48.88% |
| TSLA240816C00255000 | 2024-07-26 3:59PM EDT | 255.00 | 1.38 | 1.35 | 1.45 | -0.51 | -26.98% | 1,302 | 8,287 | 49.82% |
| TSLA240816C00260000 | 2024-07-26 3:59PM EDT | 260.00 | 1.05 | 1.01 | 1.05 | -0.40 | -27.59% | 3,121 | 47,817 | 50.01% |
| TSLA240816C00265000 | 2024-07-26 3:59PM EDT | 265.00 | 0.79 | 0.77 | 0.80 | -0.35 | -30.70% | 1,812 | 9,064 | 50.66% |
| TSLA240816C00270000 | 2024-07-26 3:58PM EDT | 270.00 | 0.60 | 0.60 | 0.63 | -0.26 | -30.23% | 2,553 | 10,421 | 51.81% |
| TSLA240816C00275000 | 2024-07-26 3:59PM EDT | 275.00 | 0.49 | 0.47 | 0.52 | -0.20 | -28.99% | 973 | 8,317 | 53.13% |
| TSLA240816C00280000 | 2024-07-26 3:38PM EDT | 280.00 | 0.39 | 0.38 | 0.40 | -0.16 | -29.09% | 2,155 | 10,620 | 54.15% |
| TSLA240816C00285000 | 2024-07-26 3:58PM EDT | 285.00 | 0.32 | 0.31 | 0.33 | -0.13 | -28.89% | 265 | 4,374 | 55.47% |
| TSLA240816C00290000 | 2024-07-26 3:35PM EDT | 290.00 | 0.26 | 0.26 | 0.28 | -0.10 | -27.78% | 430 | 10,321 | 56.93% |
| TSLA240816C00295000 | 2024-07-26 3:18PM EDT | 295.00 | 0.22 | 0.22 | 0.24 | -0.09 | -29.03% | 572 | 3,889 | 58.40% |
| TSLA240816C00300000 | 2024-07-26 3:59PM EDT | 300.00 | 0.20 | 0.19 | 0.20 | -0.06 | -23.08% | 6,044 | 28,774 | 59.77% |
| TSLA240816C00305000 | 2024-07-26 3:52PM EDT | 305.00 | 0.17 | 0.15 | 0.18 | -0.04 | -19.05% | 491 | 3,238 | 60.94% |
| TSLA240816C00310000 | 2024-07-26 3:57PM EDT | 310.00 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 964 | 4,157 | 62.21% |
| TSLA240816C00315000 | 2024-07-26 2:32PM EDT | 315.00 | 0.14 | 0.11 | 0.14 | -0.04 | -22.22% | 137 | 7,110 | 63.67% |
| TSLA240816C00320000 | 2024-07-26 3:39PM EDT | 320.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 243 | 5,152 | 65.04% |
| TSLA240816C00325000 | 2024-07-26 2:01PM EDT | 325.00 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 172 | 4,510 | 66.21% |
| TSLA240816C00330000 | 2024-07-26 3:31PM EDT | 330.00 | 0.07 | 0.08 | 0.10 | -0.04 | -36.36% | 381 | 1,885 | 67.97% |
| TSLA240816C00335000 | 2024-07-26 1:22PM EDT | 335.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 327 | 1,750 | 69.14% |
| TSLA240816C00340000 | 2024-07-26 2:04PM EDT | 340.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 15 | 2,578 | 70.31% |
| TSLA240816C00345000 | 2024-07-26 3:52PM EDT | 345.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 33 | 3,058 | 70.51% |
| TSLA240816C00350000 | 2024-07-26 3:49PM EDT | 350.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 646 | 7,347 | 73.05% |
| TSLA240816C00355000 | 2024-07-26 2:12PM EDT | 355.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 17 | 949 | 73.63% |
| TSLA240816C00360000 | 2024-07-26 3:23PM EDT | 360.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 343 | 1,529 | 75.59% |
| TSLA240816C00365000 | 2024-07-26 3:09PM EDT | 365.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 1,351 | 1,625 | 75.78% |
| TSLA240816C00370000 | 2024-07-26 3:21PM EDT | 370.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 31 | 3,257 | 77.34% |
| TSLA240816C00375000 | 2024-07-26 1:40PM EDT | 375.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 97 | 1,705 | 78.13% |
| TSLA240816C00380000 | 2024-07-25 2:14PM EDT | 380.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 93 | 769 | 80.08% |
| TSLA240816C00385000 | 2024-07-26 3:42PM EDT | 385.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 75 | 2,427 | 80.47% |
| TSLA240816C00390000 | 2024-07-26 9:45AM EDT | 390.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 4 | 637 | 82.03% |
| TSLA240816C00395000 | 2024-07-26 10:51AM EDT | 395.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 3 | 744 | 82.42% |
| TSLA240816C00400000 | 2024-07-26 3:42PM EDT | 400.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 11,768 | 83.98% |
| TSLA240816C00405000 | 2024-07-26 1:19PM EDT | 405.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 13 | 474 | 82.03% |
| TSLA240816C00410000 | 2024-07-26 12:09PM EDT | 410.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 20 | 6,455 | 85.16% |
| TSLA240816C00415000 | 2024-07-26 1:44PM EDT | 415.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 567 | 86.72% |
| TSLA240816C00420000 | 2024-07-26 9:38AM EDT | 420.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 91 | 711 | 88.28% |
| TSLA240816C00425000 | 2024-07-26 3:16PM EDT | 425.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 1,122 | 84.38% |
| TSLA240816C00430000 | 2024-07-25 3:25PM EDT | 430.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 137 | 1,652 | 89.06% |
| TSLA240816C00435000 | 2024-07-25 2:52PM EDT | 435.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 7 | 472 | 92.19% |
| TSLA240816C00440000 | 2024-07-26 10:48AM EDT | 440.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 3,642 | 92.19% |
| TSLA240816C00445000 | 2024-07-26 2:42PM EDT | 445.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 268 | 90.63% |
| TSLA240816C00450000 | 2024-07-26 2:42PM EDT | 450.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 699 | 94.53% |
| TSLA240816C00455000 | 2024-07-26 1:01PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 302 | 87.50% |
| TSLA240816C00460000 | 2024-07-26 12:45PM EDT | 460.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 1,329 | 93.75% |
| TSLA240816C00465000 | 2024-07-26 9:57AM EDT | 465.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 207 | 95.31% |
| TSLA240816C00470000 | 2024-07-26 10:39AM EDT | 470.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 563 | 96.88% |
| TSLA240816C00475000 | 2024-07-26 9:37AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 3,479 | 93.75% |
| TSLA240816C00480000 | 2024-07-25 9:42AM EDT | 480.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 575 | 104.69% |
| TSLA240816C00490000 | 2024-07-25 2:43PM EDT | 490.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 2,128 | 101.56% |
| TSLA240816C00500000 | 2024-07-26 10:40AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 10,377 | 98.44% |
| TSLA240816C00510000 | 2024-07-23 3:54PM EDT | 510.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4,073 | 4,716 | 100.00% |
| TSLA240816C00520000 | 2024-07-25 11:00AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 103.13% |
| TSLA240816C00530000 | 2024-07-25 9:42AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 104.69% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816P00005000 | 2024-07-26 1:31PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 290 | 487.50% |
| TSLA240816P00010000 | 2024-07-24 10:36AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,361 | 387.50% |
| TSLA240816P00015000 | 2024-06-13 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,531 | 337.50% |
| TSLA240816P00020000 | 2024-04-23 10:06AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240816P00025000 | 2024-06-13 9:38AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 2,427 | 268.75% |
| TSLA240816P00030000 | 2024-06-12 11:19AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,637 | 250.00% |
| TSLA240816P00035000 | 2024-07-12 3:51PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,700 | 231.25% |
| TSLA240816P00040000 | 2024-07-22 10:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 529 | 212.50% |
| TSLA240816P00045000 | 2024-07-23 3:42PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 692 | 196.88% |
| TSLA240816P00050000 | 2024-07-22 1:12PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,896 | 184.38% |
| TSLA240816P00055000 | 2024-07-26 3:10PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 109 | 175.00% |
| TSLA240816P00060000 | 2024-07-26 3:04PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,250 | 171.88% |
| TSLA240816P00065000 | 2024-07-26 3:03PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 238 | 949 | 160.94% |
| TSLA240816P00070000 | 2024-07-26 3:06PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 88 | 3,609 | 151.56% |
| TSLA240816P00075000 | 2024-07-26 3:44PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 2,428 | 143.75% |
| TSLA240816P00080000 | 2024-07-26 3:26PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 62 | 1,568 | 142.19% |
| TSLA240816P00085000 | 2024-07-26 12:48PM EDT | 85.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,441 | 139.06% |
| TSLA240816P00090000 | 2024-07-26 12:33PM EDT | 90.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 31 | 9,349 | 131.25% |
| TSLA240816P00095000 | 2024-07-26 12:53PM EDT | 95.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 225 | 1,783 | 125.78% |
| TSLA240816P00100000 | 2024-07-26 3:10PM EDT | 100.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2,593 | 7,173 | 120.31% |
| TSLA240816P00105000 | 2024-07-26 3:10PM EDT | 105.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 2,560 | 1,290 | 115.63% |
| TSLA240816P00110000 | 2024-07-26 3:41PM EDT | 110.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 12,050 | 4,793 | 110.94% |
| TSLA240816P00115000 | 2024-07-26 3:44PM EDT | 115.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 11,966 | 938 | 107.03% |
| TSLA240816P00120000 | 2024-07-26 3:54PM EDT | 120.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 1,679 | 6,356 | 102.54% |
| TSLA240816P00125000 | 2024-07-26 3:53PM EDT | 125.00 | 0.12 | 0.10 | 0.14 | +0.02 | +20.00% | 2,243 | 3,248 | 99.61% |
| TSLA240816P00130000 | 2024-07-26 2:56PM EDT | 130.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 1,346 | 15,690 | 93.75% |
| TSLA240816P00135000 | 2024-07-26 2:22PM EDT | 135.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 712 | 5,962 | 89.36% |
| TSLA240816P00140000 | 2024-07-26 3:47PM EDT | 140.00 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 946 | 14,743 | 85.45% |
| TSLA240816P00145000 | 2024-07-26 3:59PM EDT | 145.00 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 451 | 10,487 | 81.35% |
| TSLA240816P00150000 | 2024-07-26 3:58PM EDT | 150.00 | 0.25 | 0.23 | 0.27 | -0.02 | -7.41% | 379 | 25,703 | 77.73% |
| TSLA240816P00155000 | 2024-07-26 3:54PM EDT | 155.00 | 0.29 | 0.27 | 0.30 | -0.03 | -9.38% | 251 | 11,052 | 73.34% |
| TSLA240816P00160000 | 2024-07-26 3:16PM EDT | 160.00 | 0.35 | 0.33 | 0.35 | -0.03 | -7.89% | 383 | 19,372 | 69.48% |
| TSLA240816P00165000 | 2024-07-26 3:59PM EDT | 165.00 | 0.42 | 0.40 | 0.42 | -0.02 | -4.55% | 143 | 11,735 | 65.82% |
| TSLA240816P00170000 | 2024-07-26 3:52PM EDT | 170.00 | 0.50 | 0.49 | 0.51 | -0.11 | -18.03% | 2,057 | 20,219 | 62.23% |
| TSLA240816P00175000 | 2024-07-26 3:57PM EDT | 175.00 | 0.66 | 0.62 | 0.65 | -0.14 | -17.50% | 526 | 19,085 | 59.13% |
| TSLA240816P00180000 | 2024-07-26 3:58PM EDT | 180.00 | 0.85 | 0.81 | 0.84 | -0.15 | -15.00% | 8,244 | 22,187 | 56.32% |
| TSLA240816P00185000 | 2024-07-26 3:58PM EDT | 185.00 | 1.15 | 1.08 | 1.12 | -0.17 | -12.88% | 685 | 13,740 | 53.86% |
| TSLA240816P00190000 | 2024-07-26 3:59PM EDT | 190.00 | 1.50 | 1.47 | 1.58 | -0.28 | -15.73% | 2,375 | 18,665 | 52.00% |
| TSLA240816P00195000 | 2024-07-26 3:58PM EDT | 195.00 | 2.13 | 2.05 | 2.19 | -0.30 | -12.35% | 1,322 | 5,278 | 50.39% |
| TSLA240816P00200000 | 2024-07-26 3:59PM EDT | 200.00 | 2.91 | 2.86 | 3.00 | -0.39 | -11.82% | 5,108 | 29,038 | 49.39% |
| TSLA240816P00205000 | 2024-07-26 3:58PM EDT | 205.00 | 4.15 | 3.95 | 4.10 | -0.42 | -9.19% | 1,476 | 6,465 | 48.11% |
| TSLA240816P00210000 | 2024-07-26 3:59PM EDT | 210.00 | 5.50 | 5.40 | 5.55 | -0.50 | -8.33% | 4,787 | 15,772 | 47.06% |
| TSLA240816P00215000 | 2024-07-26 3:58PM EDT | 215.00 | 7.40 | 7.25 | 7.40 | -0.57 | -7.15% | 2,995 | 8,628 | 46.22% |
| TSLA240816P00220000 | 2024-07-26 3:59PM EDT | 220.00 | 9.70 | 9.55 | 9.70 | -0.55 | -5.37% | 6,816 | 16,726 | 45.64% |
| TSLA240816P00222500 | 2024-07-26 3:45PM EDT | 222.50 | 11.00 | 10.85 | 11.05 | -0.24 | -2.14% | 1,708 | - | 45.58% |
| TSLA240816P00225000 | 2024-07-26 3:59PM EDT | 225.00 | 12.45 | 12.25 | 12.45 | 0.00 | - | 1,312 | 5,954 | 45.26% |
| TSLA240816P00230000 | 2024-07-26 3:59PM EDT | 230.00 | 15.61 | 15.40 | 15.60 | -0.23 | -1.45% | 570 | 7,860 | 44.90% |
| TSLA240816P00235000 | 2024-07-26 3:55PM EDT | 235.00 | 19.15 | 18.75 | 19.30 | +0.20 | +1.06% | 211 | 3,537 | 45.53% |
| TSLA240816P00240000 | 2024-07-26 3:59PM EDT | 240.00 | 23.02 | 22.55 | 23.10 | +0.62 | +2.77% | 270 | 14,726 | 45.00% |
| TSLA240816P00245000 | 2024-07-26 3:54PM EDT | 245.00 | 27.47 | 26.75 | 27.35 | +1.02 | +3.86% | 915 | 5,017 | 45.65% |
| TSLA240816P00250000 | 2024-07-26 3:58PM EDT | 250.00 | 31.50 | 31.05 | 31.80 | +0.72 | +2.34% | 655 | 11,960 | 46.44% |
| TSLA240816P00255000 | 2024-07-26 3:56PM EDT | 255.00 | 36.25 | 35.75 | 36.35 | +1.10 | +3.13% | 813 | 3,211 | 46.81% |
| TSLA240816P00260000 | 2024-07-26 2:54PM EDT | 260.00 | 40.70 | 40.35 | 41.15 | +0.65 | +1.62% | 136 | 2,791 | 48.83% |
| TSLA240816P00265000 | 2024-07-26 3:28PM EDT | 265.00 | 45.20 | 45.10 | 45.95 | +2.65 | +6.23% | 12 | 2,275 | 50.17% |
| TSLA240816P00270000 | 2024-07-26 3:39PM EDT | 270.00 | 50.30 | 49.85 | 50.85 | +1.05 | +2.13% | 90 | 4,844 | 52.39% |
| TSLA240816P00275000 | 2024-07-26 3:00PM EDT | 275.00 | 56.05 | 54.45 | 56.00 | +4.68 | +9.11% | 32 | 1,489 | 58.42% |
| TSLA240816P00280000 | 2024-07-26 2:02PM EDT | 280.00 | 60.45 | 59.65 | 60.80 | +4.55 | +8.14% | 25 | 4,390 | 58.57% |
| TSLA240816P00285000 | 2024-07-25 3:59PM EDT | 285.00 | 65.25 | 64.70 | 66.20 | +0.90 | +1.40% | 1 | 534 | 53.42% |
| TSLA240816P00290000 | 2024-07-26 3:10PM EDT | 290.00 | 70.50 | 69.35 | 71.70 | +4.30 | +6.50% | 2 | 179 | 58.69% |
| TSLA240816P00295000 | 2024-07-23 1:50PM EDT | 295.00 | 50.95 | 74.30 | 76.75 | 0.00 | - | 20 | 0 | 61.62% |
| TSLA240816P00300000 | 2024-07-26 9:43AM EDT | 300.00 | 83.20 | 79.40 | 81.70 | +7.25 | +9.55% | 1 | 22 | 65.23% |
| TSLA240816P00305000 | 2024-07-26 3:29PM EDT | 305.00 | 84.55 | 84.45 | 86.75 | +2.80 | +3.43% | 10 | 13 | 69.53% |
| TSLA240816P00310000 | 2024-07-25 3:09PM EDT | 310.00 | 86.95 | 89.40 | 91.70 | 0.00 | - | 7 | 0 | 70.80% |
| TSLA240816P00315000 | 2024-07-25 10:39AM EDT | 315.00 | 91.48 | 94.45 | 96.75 | 0.00 | - | 1 | 0 | 75.05% |
| TSLA240816P00320000 | 2024-07-25 3:06PM EDT | 320.00 | 100.40 | 99.35 | 101.20 | +4.30 | +4.47% | 14 | 12 | 62.31% |
| TSLA240816P00325000 | 2024-07-25 3:39PM EDT | 325.00 | 101.95 | 104.40 | 106.75 | 0.00 | - | 2 | 0 | 79.54% |
| TSLA240816P00330000 | 2024-07-25 3:39PM EDT | 330.00 | 106.97 | 109.45 | 111.70 | 0.00 | - | 3 | 0 | 82.08% |
| TSLA240816P00335000 | 2024-07-22 1:36PM EDT | 335.00 | 84.75 | 114.40 | 116.75 | 0.00 | - | 1 | 0 | 84.57% |
| TSLA240816P00340000 | 2024-07-24 12:43PM EDT | 340.00 | 119.39 | 119.35 | 121.70 | 0.00 | - | 1 | 0 | 85.21% |
| TSLA240816P00345000 | 2024-07-24 3:55PM EDT | 345.00 | 127.97 | 124.40 | 126.75 | 0.00 | - | 2 | 0 | 89.36% |
| TSLA240816P00350000 | 2024-07-24 3:55PM EDT | 350.00 | 132.99 | 129.45 | 131.70 | 0.00 | - | 91 | 0 | 91.70% |
| TSLA240816P00355000 | 2024-07-24 3:55PM EDT | 355.00 | 137.97 | 134.45 | 136.75 | 0.00 | - | 1 | 0 | 94.92% |
| TSLA240816P00360000 | 2024-07-24 3:55PM EDT | 360.00 | 142.97 | 139.35 | 141.70 | 0.00 | - | 2 | 0 | 94.34% |
| TSLA240816P00365000 | 2024-07-24 3:55PM EDT | 365.00 | 147.97 | 144.45 | 146.75 | 0.00 | - | 7 | 0 | 99.37% |
| TSLA240816P00370000 | 2024-07-24 3:55PM EDT | 370.00 | 152.97 | 149.35 | 151.70 | 0.00 | - | 3 | 0 | 98.63% |
| TSLA240816P00375000 | 2024-07-24 3:55PM EDT | 375.00 | 157.99 | 154.40 | 156.75 | 0.00 | - | 13 | 0 | 102.73% |
| TSLA240816P00385000 | 2024-07-09 12:22PM EDT | 385.00 | 122.52 | 164.40 | 166.75 | 0.00 | - | - | 0 | 106.93% |
| TSLA240816P00390000 | 2024-07-09 11:04AM EDT | 390.00 | 131.80 | 169.45 | 171.70 | 0.00 | - | 2 | 0 | 108.94% |
| TSLA240816P00400000 | 2024-07-26 3:51PM EDT | 400.00 | 180.36 | 179.35 | 181.20 | +3.34 | +1.89% | 34 | 12 | 93.55% |
| TSLA240816P00405000 | 2024-07-26 3:51PM EDT | 405.00 | 185.38 | 184.40 | 186.75 | +3.34 | +1.83% | 7 | 0 | 114.84% |
| TSLA240816P00410000 | 2024-07-26 3:51PM EDT | 410.00 | 190.35 | 189.35 | 191.70 | +0.13 | +0.07% | 4 | 0 | 114.55% |
| TSLA240816P00415000 | 2024-07-18 2:44PM EDT | 415.00 | 164.70 | 194.40 | 196.75 | 0.00 | - | 99 | 0 | 118.56% |
| TSLA240816P00420000 | 2024-07-05 11:18AM EDT | 420.00 | 171.00 | 199.35 | 201.70 | 0.00 | - | 1 | 0 | 118.16% |
| TSLA240816P00440000 | 2024-07-08 3:10PM EDT | 440.00 | 187.60 | 219.40 | 221.70 | 0.00 | - | - | 0 | 126.37% |
| TSLA240816P00445000 | 2024-04-09 2:08PM EDT | 445.00 | 269.12 | 271.00 | 274.80 | 0.00 | - | - | 0 | 447.88% |
| TSLA240816P00450000 | 2024-07-26 3:30PM EDT | 450.00 | 230.20 | 229.40 | 231.70 | +1.70 | +0.74% | 3 | 2 | 129.79% |
| TSLA240816P00460000 | 2024-06-24 10:39AM EDT | 460.00 | 275.32 | 242.15 | 242.60 | 0.00 | - | - | 0 | 176.61% |
| TSLA240816P00465000 | 2024-07-01 9:45AM EDT | 465.00 | 258.54 | 244.45 | 246.75 | 0.00 | - | 2 | 0 | 137.01% |
| TSLA240816P00470000 | 2024-06-25 10:11AM EDT | 470.00 | 284.15 | 245.85 | 246.70 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00475000 | 2024-06-24 3:39PM EDT | 475.00 | 291.13 | 255.90 | 261.30 | 0.00 | - | 2 | 0 | 199.12% |
| TSLA240816P00490000 | 2024-07-08 3:10PM EDT | 490.00 | 237.55 | 269.40 | 271.70 | 0.00 | - | - | 0 | 142.38% |
| TSLA240816P00500000 | 2024-07-26 9:58AM EDT | 500.00 | 280.17 | 279.40 | 281.70 | +39.08 | +16.21% | 2 | 0 | 145.31% |
| TSLA240816P00530000 | 2024-07-12 1:17PM EDT | 530.00 | 280.09 | 309.40 | 311.70 | 0.00 | - | - | 0 | 153.81% |
